Tour v528
PGR
PROGRESSIVE CORP OH
$209.47 +1.90%
(9/25 18:48) ◀
|
Monday, September 28, 2026 (3:44am)
January 2026
|
▶ (9/29 18:50)
◀ 9/28 03:44 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 2,550
Calls: 757 (30%)
Puts: 1,793 (70%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 12,424
Calls: 5,445 (44%)
Puts: 6,979 (56%)
Prior 7-Day Average 1,774
Calls: 777 (44%)
Puts: 997 (56%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $949.7K
Calls: $387.1K (41%)
Puts: $562.6K (59%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $5.28M
Calls: $2.12M (40%)
Puts: $3.16M (60%)
Prior 7-Day Average $754.7K
Calls: $303.0K (40%)
Puts: $451.7K (60%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 2.37
Current vs Prior -57.78%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -22.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 15,103
Calls: 9,157 (61%)
Puts: 5,946 (39%)
Prior (09/25) 11,186
Calls: 6,360 (57%)
Puts: 4,826 (43%)
Current vs Prior +35.02%
Prior 7-Day Total 96,205
Calls: 48,959 (51%)
Puts: 47,246 (49%)
Prior 7-Day Average 13,743
Calls: 6,994 (51%)
Puts: 6,749 (49%)
Current vs Prior 7-Day Avg +9.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.07% | 4.12%5.73% | 9.76%
Prior 3.58% | 4.45%6.23% | 9.66%
Current vs Prior -14.18% | -7.47%-8.03% | +1.07%
Prior 7-Day Avg 2.92% | 4.14%4.34% | 9.16%
Current vs 7-Day Avg +5.00% | -0.56%+32.03% | +6.58%
Prior 7-Day Eod 3.58% | 4.45%6.23% | 9.66%
Current vs 7-Day Eod -14.18% | -7.47%-8.03% | +1.07%
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (9,157 calls vs 5,946 puts) suggests bullish positioning.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 5.0%, best 5.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1611.8012.40$12.105.0%--0.76440

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. 8 found (avg delta 0.65, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 97.309.40$8.3525.1%--0.8150
$205.00Oct 24.707.10$5.9040.7%--0.7938
$207.50Oct 23.503.90$3.7010.8%--0.6614
$207.50Oct 94.805.40$5.1011.8%--0.5960
$210.00Oct 22.053.80$2.9359.7%--0.5146
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1611.8012.40$12.105.0%--0.76440
$210.00Oct 92.654.40$3.5349.6%--0.52294
$210.00Oct 165.105.80$5.4512.8%--0.521.1K

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.7%, max 30.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Oct 2Oct 931.9%24.4%30.8%--74
$210.00Oct 2Oct 1631.8%28.5%11.5%--194
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 2Oct 1630.2%28.8%4.8%--239

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 4.26, avg 7.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$215.00Oct 16$0.95$4.05$0.9548%4.26$210.95
$207.50$210.00Oct 2$0.77$1.73$0.7766%2.25$208.27
$202.50$207.50Oct 9$3.25$1.75$3.2581%0.54$205.75
$222.50$230.00Oct 16$0.37$7.13$0.3716%19.27$222.87
$217.50$222.50Oct 2$0.15$4.85$0.1512%32.33$217.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$0.38$4.62$0.3823%12.16$199.62
$210.00$205.00Oct 16$1.90$3.10$1.9052%1.63$208.10
$205.00$202.50Oct 2$0.20$2.30$0.2021%11.50$204.80
$220.00$210.00Oct 16$6.65$3.35$6.6576%0.50$213.35
$202.50$200.00Oct 2$0.27$2.23$0.2715%8.26$202.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.91, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$215.00Oct 2$2.38$2.38$2.6249%0.91$212.38
$215.00$220.00Oct 16$1.87$1.87$3.1363%0.60$216.87
$220.00$222.50Oct 16$0.88$0.88$1.6276%0.54$220.88
$215.00$220.00Oct 9$1.17$1.17$3.8370%0.31$216.17
$225.00$230.00Oct 9$0.25$0.25$4.7592%0.05$225.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Oct 16$1.72$1.72$3.2863%0.52$203.28
$197.50$195.00Oct 2$0.40$0.40$2.1088%0.19$197.10
$202.50$200.00Oct 2$0.27$0.27$2.2385%0.12$202.23
$205.00$202.50Oct 2$0.20$0.20$2.3079%0.09$204.80
$200.00$195.00Oct 16$0.38$0.38$4.6277%0.08$199.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.71, cheapest $1.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Oct 2Oct 9$1.4031.9%24.4%
$210.00Oct 2Oct 16$1.8231.8%28.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 9Oct 16$1.9223.9%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.20% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Oct 2$5.90$0.80$6.70$198.30$211.703.20%
$210.00Oct 16$4.75$5.45$10.20$199.80$220.204.87%
$220.00Oct 16$1.93$12.10$14.03$205.97$234.036.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 0.23% of stock, avg 1.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$195.00Oct 2$0.23$0.25$0.48$194.52$222.98
$222.50$200.00Oct 2$0.23$0.33$0.56$199.44$223.06
$235.00$195.00Oct 2$0.38$0.25$0.63$194.37$235.63
$217.50$195.00Oct 2$0.38$0.25$0.63$194.37$218.13
$235.00$200.00Oct 2$0.38$0.33$0.71$199.29$235.71
$217.50$200.00Oct 2$0.38$0.33$0.71$199.29$218.21
$222.50$202.50Oct 2$0.23$0.60$0.83$201.67$223.33
$215.00$195.00Oct 2$0.55$0.25$0.80$194.20$215.80
$222.50$197.50Oct 2$0.23$0.65$0.88$196.62$223.38
$215.00$200.00Oct 2$0.55$0.33$0.88$199.12$215.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.30, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198215/218Oct 2$0.57$1.9369%0.30$196.93$215.57
200/202215/218Oct 2$0.44$2.0666%0.21$202.06$215.44
202/205215/218Oct 2$0.37$2.1360%0.17$204.63$215.37
195/198218/222Oct 2$0.55$4.4576%0.12$196.95$218.05
200/202218/222Oct 2$0.42$4.5872%0.09$202.08$217.92
195/200220/222Oct 16$1.26$3.7453%0.34$198.74$221.26
202/205218/222Oct 2$0.35$4.6566%0.08$204.65$217.85
195/200222/230Oct 16$0.75$6.7561%0.11$199.25$223.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 26.78, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Oct 9$0.08$4.9211%61.50
$215.00$220.00$225.00Oct 9$0.84$4.1622%4.95
$205.00$207.50$210.00Oct 2$1.43$1.0728%0.75
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 16$0.18$4.8229%26.78
$197.50$200.00$202.50Oct 2$0.59$1.913%3.24
$195.00$200.00$205.00Oct 16$1.34$3.6620%2.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.85, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$202.50$207.501:2Oct 9-$1.85$3.15
$215.00$220.001:2Oct 16-$0.06$4.94
$222.50$230.001:2Oct 16-$0.31$7.19
$220.00$225.001:2Oct 9-$0.07$4.93
$205.00$207.501:2Oct 2-$1.50$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Oct 16-$0.11$4.89
$210.00$205.001:2Oct 16-$1.65$3.35
$202.50$200.001:2Oct 2-$0.06$2.44
$205.00$202.501:2Oct 2-$0.40$2.10
$200.00$195.001:2Oct 16-$1.07$3.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 1.34%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Oct 16$2.800.372.6%1.34%3.98%--27
$220.00Oct 30$1.850.285.0%0.88%5.91%--11
$210.00Oct 16$3.800.480.2%1.81%2.07%--148
$220.00Oct 16$1.350.245.0%0.64%5.67%--180
$215.00Oct 9$1.650.302.6%0.79%3.43%--52
$230.00Oct 16$0.500.109.8%0.24%10.04%--1.1K
$210.00Oct 2$2.050.510.2%0.98%1.23%--46
$222.50Oct 16$0.200.166.2%0.10%6.32%--10
$220.00Oct 9$0.500.155.0%0.24%5.27%--10
$215.00Oct 2$0.300.192.6%0.14%2.78%--139

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 757
Total Puts 1,793
Put/Call Ratio 2.37
Net Difference -1,036

Prior 7-Day Put/Call Summary

Total Calls 5,445
Total Puts 6,979
Average Put/Call Ratio 1.30
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