Tour v528
PGR
PROGRESSIVE CORP OH
$202.17 -0.47%
$203.00 (+0.41%)🌙
as of 09/24 06:58 PM
(9/21 18:53) ◀
|
Thursday, September 24, 2026 (6:58pm)
January 2026
|
▶ (9/25 18:48)
◀ 9/24 18:58 ▶

Option Volume

Detail
ℹ
Current (09/24) 1,575
Calls: 846 (54%)
Puts: 729 (46%)
Prior (09/21) 1,653
Calls: 664 (40%)
Puts: 989 (60%)
Current vs Prior -4.72%
Calls: +27.41% (Calls)
Puts: -26.29% (Puts)
Prior 7-Day Total 12,771
Calls: 7,290 (57%)
Puts: 5,481 (43%)
Prior 7-Day Average 1,824
Calls: 1,041 (57%)
Puts: 783 (43%)
Current vs Prior 7-Day Avg -13.67%
Calls: -18.77%
Puts: -6.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.44M
Calls: $566.2K (39%)
Puts: $872.6K (61%)
Prior (09/21) $389.6K
Calls: $168.0K (43%)
Puts: $221.6K (57%)
Current vs Prior +269.34%
Calls: +237.09%
Puts: +293.77%
Prior 7-Day Total $5.15M
Calls: $3.03M (59%)
Puts: $2.12M (41%)
Prior 7-Day Average $736.2K
Calls: $433.2K (59%)
Puts: $302.9K (41%)
Current vs Prior 7-Day Avg +95.44%
Calls: +30.68%
Puts: +188.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.86
Prior (09/21) 1.49
Current vs Prior -42.15%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -7.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 13,169
Calls: 4,033 (31%)
Puts: 9,136 (69%)
Prior (09/21) 15,925
Calls: 8,263 (52%)
Puts: 7,662 (48%)
Current vs Prior -17.31%
Prior 7-Day Total 106,662
Calls: 63,936 (60%)
Puts: 42,726 (40%)
Prior 7-Day Average 15,237
Calls: 9,133 (60%)
Puts: 6,103 (40%)
Current vs Prior 7-Day Avg -13.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.19% | 3.85%6.23% | 9.77%
Prior 3.03% | 4.05%6.10% | 9.68%
Current vs Prior -27.67% | -5.03%+2.14% | +0.89%
Prior 7-Day Avg 2.82% | 4.13%3.73% | 9.05%
Current vs 7-Day Avg -22.31% | -6.80%+67.06% | +7.94%
Prior 7-Day Eod 3.03% | 4.05%6.10% | 9.68%
Current vs 7-Day Eod -27.67% | -5.03%+2.14% | +0.89%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Prior 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($872.6K). Massive premium surge with dollar volume up 269% vs prior. Dollar volume significantly above 7-day average (95% higher). P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.9%, best 5.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 169.8010.40$10.105.9%20.711.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.70, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 251.553.90$2.7386.1%10.721
$200.00Oct 23.804.80$4.3023.3%100.61--
$200.00Oct 165.807.50$6.6525.6%30.583
$202.50Oct 93.904.50$4.2014.3%80.5033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 216.9019.60$18.2514.8%10.9417
$210.00Sep 256.809.60$8.2034.1%160.91552
$220.00Sep 2516.3019.50$17.9017.9%200.86--
$215.00Sep 2511.8014.60$13.2021.2%200.83--
$205.00Sep 252.203.50$2.8545.6%30.8077

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 651, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Oct 160.452.50$1.48138.5%1250.184
$215.00Oct 20.050.45$0.25160.0%450.0734
$207.50Oct 91.503.50$2.5080.0%410.3455
$207.50Sep 250.050.25$0.15133.3%320.0910
$240.00Oct 160.050.25$0.15133.3%300.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 250.201.15$0.68139.7%360.29178
$195.00Oct 20.851.25$1.0538.1%210.21161
$215.00Sep 2511.8014.60$13.2021.2%200.83--
$220.00Sep 2516.3019.50$17.9017.9%200.86--
$210.00Sep 256.809.60$8.2034.1%160.91552

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 19.5%, max 48.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Sep 25Oct 936.3%24.4%48.9%1054
$205.00Sep 25Oct 1633.9%30.3%12.0%930
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 25Nov 636.6%25.8%41.8%37178
$205.00Sep 25Oct 2333.9%29.7%14.1%477
$202.50Oct 2Oct 926.9%24.4%10.3%353
$195.00Oct 2Nov 629.1%27.7%4.7%22161
$197.50Oct 2Oct 927.8%26.6%4.5%14614

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 1.63, avg 5.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Oct 16$1.90$3.10$1.9058%1.63$201.90
$205.00$207.50Oct 9$0.35$2.15$0.3540%6.14$205.35
$215.00$217.50Oct 16$0.10$2.40$0.1020%24.00$215.10
$210.00$215.00Oct 16$0.75$4.25$0.7529%5.67$210.75
$207.50$210.00Oct 2$0.28$2.22$0.2825%7.93$207.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Sep 25$2.17$2.83$2.1780%1.30$202.83
$210.00$205.00Oct 16$2.85$2.15$2.8571%0.75$207.15
$200.00$197.50Oct 2$0.43$2.07$0.4340%4.81$199.57
$200.00$195.00Nov 6$1.58$3.42$1.5843%2.16$198.42
$212.50$210.00Oct 16$1.60$0.90$1.6073%0.56$210.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.94, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Oct 16$2.42$2.42$2.5856%0.94$207.42
$210.00$215.00Oct 23$1.65$1.65$3.3567%0.49$211.65
$217.50$220.00Oct 16$0.68$0.68$1.8282%0.37$218.18
$207.50$210.00Oct 9$1.02$1.02$1.4866%0.69$208.52
$210.00$215.00Oct 2$0.65$0.65$4.3581%0.15$210.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Oct 16$1.63$1.63$3.3770%0.48$193.37
$192.50$175.00Oct 9$1.00$1.00$16.5081%0.06$191.50
$195.00$190.00Oct 2$0.72$0.72$4.2879%0.17$194.28
$192.50$190.00Sep 25$0.15$0.15$2.3593%0.06$192.35
$197.50$195.00Oct 9$0.66$0.66$1.8468%0.36$196.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.08, cheapest $1.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Sep 25Oct 2$1.5536.3%26.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 2Oct 9$0.6226.9%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.60% of stock, avg 5.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Sep 25$0.38$2.85$3.23$201.77$208.231.60%
$200.00Sep 25$2.73$0.68$3.41$196.59$203.411.69%
$202.50Oct 2$2.80$3.48$6.28$196.22$208.783.11%
$200.00Oct 2$4.30$2.03$6.33$193.67$206.333.13%
$202.50Oct 9$4.20$4.10$8.30$194.20$210.804.11%
$210.00Sep 25$0.23$8.20$8.43$201.57$218.434.17%
$205.00Oct 9$2.85$5.80$8.65$196.35$213.654.28%
$207.50Oct 9$2.50$7.20$9.70$197.80$217.204.80%
$200.00Oct 16$6.65$4.60$11.25$188.75$211.255.56%
$205.00Oct 16$4.75$7.25$12.00$193.00$217.005.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 76 found (cheapest 0.30% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$192.50Sep 25$0.38$0.23$0.61$191.89$205.61
$205.00$200.00Sep 25$0.38$0.68$1.06$198.94$206.06
$225.00$190.00Oct 2$0.95$0.33$1.28$188.72$226.28
$210.00$190.00Oct 2$0.90$0.33$1.23$188.77$211.23
$225.00$192.50Sep 25$1.08$0.23$1.31$191.19$226.31
$220.00$192.50Sep 25$1.08$0.23$1.31$191.19$221.31
$215.00$192.50Sep 25$1.08$0.23$1.31$191.19$216.31
$225.00$192.50Oct 9$0.35$1.23$1.58$190.92$226.58
$207.50$190.00Oct 2$1.18$0.33$1.51$188.49$209.01
$210.00$195.00Oct 2$0.90$1.05$1.95$193.05$211.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.05, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198208/210Oct 9$1.68$0.8234%2.05$195.82$209.18
192/195208/210Oct 9$1.46$1.0442%1.40$193.54$208.96
190/195218/220Oct 16$2.31$2.6952%0.86$192.69$219.81
190/192205/208Sep 25$0.38$2.1273%0.18$192.12$205.38
195/198205/208Oct 2$1.17$1.3336%0.88$196.33$206.17
195/198208/210Oct 2$0.83$1.6746%0.50$196.67$208.33
190/195210/215Oct 16$2.38$2.6241%0.91$192.62$212.38
190/195210/215Oct 2$1.37$3.6360%0.38$193.63$211.37
190/195215/218Oct 16$1.73$3.2750%0.53$193.27$216.73
195/198210/215Oct 2$1.20$3.8052%0.32$196.30$211.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 24.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Sep 25$0.61$1.8952%3.10
$202.50$205.00$207.50Sep 25$0.64$1.8637%2.91
$202.50$205.00$207.50Oct 2$0.38$2.1222%5.58
$200.00$202.50$205.00Oct 2$0.50$2.0026%4.00
$205.00$207.50$210.00Oct 2$0.34$2.1616%6.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 16$0.20$4.8029%24.00
$197.50$200.00$202.50Oct 9$0.07$2.4318%34.71
$195.00$197.50$200.00Oct 9$0.19$2.3116%12.16
$192.50$195.00$197.50Oct 9$0.22$2.2813%10.36
$195.00$200.00$205.00Oct 16$0.98$4.0226%4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-3.20, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Oct 23-$0.23$4.77
$215.00$220.001:2Oct 30-$0.58$4.42
$210.00$215.001:2Oct 16-$0.83$4.17
$207.50$210.001:2Oct 9-$0.46$2.04
$217.50$220.001:2Oct 16-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$210.001:2Sep 25-$3.20$1.80
$202.50$200.001:2Oct 2-$0.58$1.92
$205.00$200.001:2Oct 16-$1.95$3.05
$200.00$195.001:2Oct 16-$1.26$3.74
$197.50$195.001:2Oct 2-$0.50$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.11%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Nov 6$2.250.286.3%1.11%7.46%2--
$205.00Oct 16$4.200.441.4%2.08%3.48%5--
$215.00Oct 30$2.150.256.3%1.06%7.41%29
$210.00Oct 23$2.150.333.9%1.06%4.94%1--
$202.50Oct 9$3.900.500.2%1.93%2.09%833
$210.00Oct 16$1.550.293.9%0.77%4.64%4--
$220.00Oct 30$0.700.178.8%0.35%9.17%11
$215.00Oct 23$0.900.226.3%0.45%6.79%2--
$215.00Oct 16$1.100.206.3%0.54%6.89%127
$205.00Oct 9$2.300.401.4%1.14%2.54%44

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 846
Total Puts 729
Put/Call Ratio 0.86
Net Difference 117

Prior's Put/Call Breakdown

Total Calls 664
Total Puts 989
Put/Call Ratio 1.49
Net Difference -325

Prior 7-Day Put/Call Summary

Total Calls 7,290
Total Puts 5,481
Average Put/Call Ratio 0.93
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All