PG - Options Database

PROCTER & GAMBLE CO

$166.30 +6.03%

(10/22 14:05) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:00)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 87,631

Calls: 69,081 (79%)

Puts: 18,550 (21%)

Prior (10/13) 15,022

Calls: 10,010 (67%)

Puts: 5,012 (33%)

Current vs Prior +483.35%

Calls: +590.12% (Calls)

Puts: +270.11% (Puts)

Prior 7-Day Total 248,905

Calls: 177,801 (71%)

Puts: 71,104 (29%)

Prior 7-Day Average 35,557

Calls: 25,400 (71%)

Puts: 10,157 (29%)

Current vs Prior 7-Day Avg +146.45%

Calls: +171.97%

Puts: +82.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $52.12M

Calls: $48.86M (94%)

Puts: $3.26M (6%)

Prior (10/13) $4.39M

Calls: $3.21M (73%)

Puts: $1.18M (27%)

Current vs Prior +1087.03%

Calls: +1422.26%

Puts: +176.17%

Prior 7-Day Total $86.48M

Calls: $71.81M (83%)

Puts: $14.66M (17%)

Prior 7-Day Average $12.35M

Calls: $10.26M (83%)

Puts: $2.09M (17%)

Current vs Prior 7-Day Avg +321.93%

Calls: +376.28%

Puts: +55.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 0.27

Prior (10/13) 0.50

Current vs Prior -46.37%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -51.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 337,476

Calls: 201,929 (60%)

Puts: 135,547 (40%)

Prior (10/13) 364,122

Calls: 209,719 (58%)

Puts: 154,403 (42%)

Current vs Prior -7.32%

Prior 7-Day Total 2,383,519

Calls: 1,397,126 (59%)

Puts: 986,393 (41%)

Prior 7-Day Average 340,502

Calls: 199,589 (59%)

Puts: 140,913 (41%)

Current vs Prior 7-Day Avg -0.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.45% | 3.49%5.54% | 7.85%

Prior 4.10% | 4.56%5.76% | 7.82%

Current vs Prior -40.29% | -23.55%-3.87% | +0.39%

Prior 7-Day Avg 2.91% | 4.34%4.86% | 8.21%

Current vs 7-Day Avg -15.79% | -19.70%+13.85% | -4.32%

Prior 7-Day Eod 4.10% | 4.56%5.87% | 7.91%

Current vs 7-Day Eod -40.29% | -23.55%-5.69% | -0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.98% | 8.78%

Calls: 20.00% | 11.67%

Puts: 35.96% | 5.88%

Prior 9.68% | 9.95%

Calls: 11.27% | 11.48%

Puts: 8.08% | 8.42%

Current vs Prior +189.05% | -11.76%

Prior 7-Day Avg 25.76% | 14.29%

Calls: 21.23% | 11.74%

Puts: 30.28% | 16.85%

Current vs 7-Day Avg +8.63% | -38.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($48.86M) vs puts ($3.26M). Massive premium surge with dollar volume up 1087% vs prior. Dollar volume significantly above 7-day average (322% higher). Unusually high activity with volume up 483% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 63 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	15.95	16.45	$16.20	3.1%	2.6K	1.00	2.7K
$152.50	Nov 6	13.65	14.15	$13.90	3.6%	93	1.00	259
$167.50	Nov 20	2.98	3.10	$3.04	3.9%	142	0.42	103
$152.50	Nov 27	13.55	14.35	$13.95	5.7%	1	0.96	31
$140.00	Oct 23	25.90	27.45	$26.67	5.8%	25	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 13	4.25	4.45	$4.35	4.6%	2	0.59	--
$167.50	Oct 30	3.30	3.50	$3.40	5.9%	132	0.65	--
$165.00	Nov 13	2.91	3.15	$3.03	7.9%	106	0.48	--
$185.00	Oct 23	18.90	20.55	$19.73	8.4%	--	0.95	17
$162.50	Nov 20	2.38	2.60	$2.49	8.8%	586	0.38	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.85, cheapest $0.96)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	0.57	0.69	$0.63	19.0%	597	0.21	39
$172.50	Nov 13	0.90	1.04	$0.97	14.4%	37	0.21	7
$175.00	Nov 20	0.83	0.92	$0.88	10.2%	287	0.17	246

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.90	1.02	$0.96	12.5%	3.3K	0.47	41
$157.50	Nov 13	0.80	0.95	$0.88	17.0%	32	0.18	22
$155.00	Nov 20	0.68	0.83	$0.76	19.7%	394	0.14	385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 23	30.60	32.45	$31.53	5.9%	15	1.00	5
$139.00	Oct 23	26.90	29.00	$27.95	7.5%	20	1.00	6
$140.00	Oct 23	25.90	27.45	$26.67	5.8%	25	1.00	9
$141.00	Oct 23	24.45	26.30	$25.38	7.3%	10	1.00	3
$142.00	Oct 23	23.65	25.25	$24.45	6.5%	40	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 23	13.95	15.60	$14.77	11.2%	--	0.98	280
$172.50	Oct 23	6.55	8.15	$7.35	21.8%	19	0.98	1
$175.00	Oct 23	9.20	10.60	$9.90	14.1%	10	0.97	5
$185.00	Oct 23	18.90	20.55	$19.73	8.4%	--	0.95	17
$177.50	Oct 23	11.25	13.15	$12.20	15.6%	--	0.95	15

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 57.9K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	0.28	0.38	$0.33	30.3%	7.3K	0.23	770
$170.00	Nov 20	2.03	2.21	$2.12	8.5%	6.1K	0.33	2.8K
$165.00	Oct 23	1.26	1.54	$1.40	20.0%	4.6K	0.74	1.0K
$160.00	Oct 23	5.75	6.60	$6.18	13.8%	2.7K	1.00	3.2K
$150.00	Nov 20	15.95	16.45	$16.20	3.1%	2.6K	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	0.90	1.02	$0.96	12.5%	3.3K	0.47	41
$165.00	Nov 20	3.35	3.75	$3.55	11.3%	878	0.48	2
$162.50	Nov 20	2.38	2.60	$2.49	8.8%	586	0.38	2
$160.00	Oct 30	0.49	0.64	$0.56	26.8%	541	0.18	165
$162.50	Oct 23	0.15	0.31	$0.23	69.6%	455	0.16	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 58.9%, max 83.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 23	Dec 4	29.1%	15.9%	83.8%	4.6K	1.0K
$167.50	Oct 23	Dec 4	30.8%	22.5%	36.8%	7.3K	770

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 23	Nov 27	30.5%	19.0%	60.5%	459	12
$165.00	Oct 23	Nov 27	29.1%	18.9%	54.4%	3.3K	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.54, avg 6.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 30	$0.65	$0.35	$0.65	100%	0.54	$146.65
$143.00	$144.00	Oct 23	$0.66	$0.34	$0.66	100%	0.52	$143.66
$160.00	$162.50	Nov 27	$1.52	$0.98	$1.52	74%	0.64	$161.52
$162.50	$165.00	Oct 30	$1.53	$0.97	$1.53	78%	0.63	$164.03
$162.50	$165.00	Nov 20	$1.35	$1.15	$1.35	65%	0.85	$163.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 13	$0.13	$2.37	$0.13	12%	18.23	$154.87
$152.50	$150.00	Dec 4	$0.16	$2.34	$0.16	12%	14.63	$152.34
$170.00	$167.50	Nov 6	$1.65	$0.85	$1.65	73%	0.52	$168.35
$157.50	$155.00	Dec 4	$0.36	$2.14	$0.36	22%	5.94	$157.14
$160.00	$157.50	Oct 30	$0.22	$2.28	$0.22	18%	10.36	$159.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 4.56, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$177.50	Dec 4	$1.92	$1.92	$5.58	65%	0.34	$171.92
$182.50	$185.00	Oct 30	$0.61	$0.61	$1.89	86%	0.32	$183.11
$167.50	$170.00	Dec 4	$1.21	$1.21	$1.29	56%	0.94	$168.71
$185.00	$195.00	Oct 30	$0.38	$0.38	$9.62	92%	0.04	$185.38
$182.50	$185.00	Oct 23	$0.26	$0.26	$2.24	92%	0.12	$182.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$136.00	Oct 30	$0.82	$0.82	$0.18	92%	4.56	$136.18
$136.00	$135.00	Nov 13	$0.72	$0.72	$0.28	91%	2.57	$135.28
$142.00	$140.00	Nov 13	$0.63	$0.63	$1.37	91%	0.46	$141.37
$143.00	$142.00	Nov 6	$0.47	$0.47	$0.53	93%	0.89	$142.53
$146.00	$145.00	Nov 13	$0.49	$0.49	$0.51	91%	0.96	$145.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.05, cheapest $1.05)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 23	Oct 30	$1.05	29.1%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.42% of stock, avg 5.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 23	$1.40	$0.96	$2.36	$162.64	$167.36	1.42%
$167.50	Oct 23	$0.33	$2.67	$3.00	$164.50	$170.50	1.80%
$162.50	Oct 23	$3.85	$0.23	$4.08	$158.42	$166.58	2.45%
$165.00	Oct 30	$2.40	$2.01	$4.41	$160.59	$169.41	2.65%
$167.50	Oct 30	$1.28	$3.40	$4.68	$162.82	$172.18	2.81%
$162.50	Oct 30	$3.93	$1.09	$5.02	$157.48	$167.52	3.02%
$170.00	Oct 23	$0.07	$5.00	$5.07	$164.93	$175.07	3.05%
$165.00	Nov 6	$3.18	$2.71	$5.89	$159.11	$170.89	3.54%
$170.00	Oct 30	$0.63	$5.30	$5.93	$164.07	$175.93	3.57%
$167.50	Nov 6	$2.01	$4.13	$6.14	$161.36	$173.64	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.18% of stock, avg 1.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$162.50	Oct 23	$0.07	$0.23	$0.30	$162.20	$170.30
$167.50	$162.50	Oct 23	$0.33	$0.23	$0.56	$161.94	$168.06
$172.50	$157.50	Oct 30	$0.28	$0.34	$0.62	$156.88	$173.12
$182.50	$162.50	Oct 23	$0.44	$0.23	$0.67	$161.83	$183.17
$185.00	$157.50	Oct 30	$0.45	$0.34	$0.79	$156.71	$185.79
$172.50	$160.00	Oct 30	$0.28	$0.56	$0.84	$159.16	$173.34
$175.00	$157.50	Nov 6	$0.40	$0.60	$1.00	$156.50	$176.00
$170.00	$157.50	Oct 30	$0.63	$0.34	$0.97	$156.53	$170.97
$177.50	$155.00	Nov 13	$0.48	$0.60	$1.08	$153.92	$178.58
$185.00	$160.00	Oct 30	$0.45	$0.56	$1.01	$158.99	$186.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.34, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	182/185	Oct 30	$1.43	$1.07	78%	1.34	$135.57	$183.93
137/138	170/172	Nov 6	$1.58	$0.92	64%	1.72	$136.42	$171.58
137/138	172/175	Nov 6	$1.30	$1.20	74%	1.08	$136.70	$173.80
136/137	172/175	Oct 30	$0.96	$1.54	82%	0.62	$136.04	$173.46
136/137	170/172	Oct 30	$1.17	$1.33	72%	0.88	$135.83	$171.17
135/136	178/180	Nov 13	$0.92	$1.58	81%	0.58	$135.08	$178.42
135/136	170/172	Nov 13	$1.32	$1.18	61%	1.12	$134.68	$171.32
140/142	178/180	Nov 13	$0.83	$1.67	80%	0.50	$141.17	$178.33
135/136	172/175	Nov 13	$1.07	$1.43	71%	0.75	$134.93	$173.57
137/138	175/180	Nov 6	$1.29	$3.71	80%	0.35	$136.71	$176.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 2.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 23	$0.81	$1.69	69%	2.09
$162.50	$165.00	$167.50	Oct 30	$0.41	$2.09	42%	5.10
$160.00	$162.50	$165.00	Nov 27	$0.07	$2.43	21%	34.71
$157.50	$160.00	$162.50	Nov 20	$0.08	$2.42	21%	30.25
$162.50	$165.00	$167.50	Nov 20	$0.11	$2.39	22%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 23	$0.98	$1.52	64%	1.55
$160.00	$162.50	$165.00	Oct 23	$0.54	$1.96	44%	3.63
$165.00	$167.50	$170.00	Oct 23	$0.62	$1.88	47%	3.03
$165.00	$167.50	$170.00	Nov 6	$0.23	$2.27	25%	9.87
$157.50	$160.00	$162.50	Nov 20	$0.15	$2.35	17%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.85, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 23	-$1.52	$0.98
$165.00	$167.50	1:2	Oct 30	-$0.16	$2.34
$162.50	$165.00	1:2	Oct 30	-$0.87	$1.63
$160.00	$162.50	1:2	Oct 30	-$1.68	$0.82
$167.50	$170.00	1:2	Nov 6	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Nov 6	-$0.85	$6.65
$175.00	$170.00	1:2	Oct 30	-$0.60	$4.40
$170.00	$165.00	1:2	Nov 20	-$0.62	$4.38
$170.00	$167.50	1:2	Oct 23	-$0.34	$2.16
$167.50	$165.00	1:2	Oct 30	-$0.62	$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 1.86%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Nov 27	$3.10	0.44	0.7%	1.86%	2.59%	99	7
$167.50	Nov 20	$2.98	0.42	0.7%	1.79%	2.51%	142	103
$170.00	Nov 27	$2.14	0.35	2.2%	1.29%	3.51%	22	6
$167.50	Dec 4	$2.85	0.44	0.7%	1.71%	2.44%	4	--
$170.00	Dec 4	$2.03	0.35	2.2%	1.22%	3.45%	218	--
$170.00	Nov 20	$2.03	0.33	2.2%	1.22%	3.45%	6.1K	2.8K
$172.50	Nov 27	$1.41	0.27	3.7%	0.85%	4.58%	6	11
$167.50	Nov 13	$2.36	0.41	0.7%	1.42%	2.14%	63	44
$172.50	Nov 20	$1.32	0.24	3.7%	0.79%	4.52%	290	27
$170.00	Nov 13	$1.48	0.30	2.2%	0.89%	3.11%	49	176

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 69,081

Total Puts 18,550

Put/Call Ratio 0.27

Net Difference 50,531

Prior's Put/Call Breakdown

Total Calls 10,010

Total Puts 5,012

Put/Call Ratio 0.50

Net Difference 4,998

Prior 7-Day Put/Call Summary

Total Calls 177,801

Total Puts 71,104

Average Put/Call Ratio 0.55

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card