Tour v528
PGR
PROGRESSIVE CORP OH
$210.52 +0.50%
(9/28 03:44) ◀
|
Tuesday, September 29, 2026 (6:50pm)
January 2026
|
▶ (9/30 00:26)
◀ 9/29 18:50 ▶

Option Volume

Detail
ℹ
Current (09/29) 999
Calls: 515 (52%)
Puts: 484 (48%)
Prior (09/28) --
Calls: 757 (30%)
Puts: 1,793 (70%)
Current vs Prior +0.00%
Calls: -31.97% (Calls)
Puts: -73.01% (Puts)
Prior 7-Day Total 11,143
Calls: 4,533 (41%)
Puts: 6,610 (59%)
Prior 7-Day Average 1,857
Calls: 647 (41%)
Puts: 944 (59%)
Current vs Prior 7-Day Avg -46.21%
Calls: -20.47%
Puts: -48.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $326.8K
Calls: $176.5K (54%)
Puts: $150.3K (46%)
Prior (09/28) --
Calls: $387.1K (41%)
Puts: $562.6K (59%)
Current vs Prior +0.00%
Calls: -54.40%
Puts: -73.28%
Prior 7-Day Total $4.68M
Calls: $1.84M (39%)
Puts: $2.84M (61%)
Prior 7-Day Average $780.6K
Calls: $262.7K (39%)
Puts: $406.4K (61%)
Current vs Prior 7-Day Avg -58.13%
Calls: -32.82%
Puts: -63.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.94
Prior (09/28) 1.00
Current vs Prior -6.02%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -32.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 10,819
Calls: 5,438 (50%)
Puts: 5,381 (50%)
Prior (09/28) 15,103
Calls: 9,157 (61%)
Puts: 5,946 (39%)
Current vs Prior -28.37%
Prior 7-Day Total 100,241
Calls: 53,415 (53%)
Puts: 46,826 (47%)
Prior 7-Day Average 14,320
Calls: 7,630 (53%)
Puts: 6,689 (47%)
Current vs Prior 7-Day Avg -24.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.79% | 4.01%5.89% | 9.67%
Prior 3.07% | 4.12%5.73% | 9.76%
Current vs Prior -9.01% | -2.57%+2.82% | -0.99%
Prior 7-Day Avg 3.09% | 4.18%4.61% | 9.25%
Current vs 7-Day Avg -9.74% | -3.97%+27.89% | +4.54%
Prior 7-Day Eod 3.07% | 4.12%5.73% | 9.76%
Current vs 7-Day Eod -9.01% | -2.57%+2.82% | -0.99%
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

Declining open interest (down 28%) indicates positions being closed.

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

No options available for this category

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. 6 found (avg delta 0.73, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 99.7012.70$11.2026.8%10.861
$210.00Oct 22.352.90$2.6320.9%60.5685
$210.00Oct 165.606.60$6.1016.4%30.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 28.3011.40$9.8531.5%10.9517
$215.00Oct 24.005.40$4.7029.8%20.7824
$215.00Oct 95.206.50$5.8522.2%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 561, top 140)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 164.505.40$4.9518.2%770.471
$217.50Oct 20.150.60$0.38118.4%360.1329
$220.00Oct 90.351.30$0.83114.5%350.17131
$222.50Oct 90.250.70$0.4893.7%350.1137
$240.00Oct 160.100.30$0.20100.0%130.041.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Oct 90.250.95$0.60116.7%1400.11200
$210.00Oct 164.405.20$4.8016.7%470.461.1K
$207.50Oct 163.304.30$3.8026.3%440.392
$192.50Oct 20.000.25$0.13192.3%100.03--
$205.00Oct 91.301.65$1.4823.6%100.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.7%, max 16.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 2Oct 1630.3%30.1%0.6%16195
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 2Oct 930.3%25.9%16.8%324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 6.14, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$217.50Oct 9$0.35$2.15$0.3533%6.14$215.35
$212.50$215.00Oct 9$0.72$1.78$0.7242%2.47$213.22
$225.00$230.00Oct 16$0.35$4.65$0.3515%13.29$225.35
$225.00$230.00Oct 23$0.58$4.42$0.5820%7.62$225.58
$210.00$212.50Oct 16$1.15$1.35$1.1554%1.17$211.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$207.50$202.50Oct 16$1.22$3.78$1.2239%3.10$206.28
$215.00$210.00Oct 2$2.90$2.10$2.9078%0.72$212.10
$202.50$200.00Oct 9$0.15$2.35$0.1518%15.67$202.35
$200.00$197.50Oct 9$0.15$2.35$0.1514%15.67$199.85
$197.50$195.00Oct 9$0.12$2.38$0.1211%19.83$197.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.45, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Oct 30$1.56$1.56$3.4469%0.45$221.56
$220.00$225.00Oct 16$1.15$1.15$3.8574%0.30$221.15
$217.50$220.00Oct 9$0.70$0.70$1.8074%0.39$218.20
$237.50$240.00Oct 16$0.30$0.30$2.2093%0.14$237.80
$212.50$215.00Oct 16$1.25$1.25$1.2553%1.00$213.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Oct 30$1.17$1.17$3.8374%0.31$198.83
$210.00$202.50Oct 2$1.45$1.45$6.0556%0.24$208.55
$205.00$202.50Oct 9$0.58$0.58$1.9274%0.30$204.42
$202.50$200.00Oct 2$0.15$0.15$2.3589%0.06$202.35
$210.00$207.50Oct 16$1.00$1.00$1.5054%0.67$209.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.53, cheapest $1.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 2Oct 9$1.1229.7%24.6%
$210.00Oct 2Oct 16$3.4728.7%29.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 2Oct 16$3.0028.7%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.10% of stock, avg 4.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 2$2.63$1.80$4.43$205.57$214.432.10%
$215.00Oct 2$0.78$4.70$5.48$209.52$220.482.60%
$215.00Oct 9$1.88$5.85$7.73$207.27$222.733.67%
$220.00Oct 2$0.20$9.85$10.05$209.95$230.054.77%
$210.00Oct 16$6.10$4.80$10.90$199.10$220.905.18%
$200.00Oct 9$11.20$0.75$11.95$188.05$211.955.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.19% of stock, avg 1.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$200.00Oct 2$0.20$0.20$0.40$199.60$220.40
$220.00$202.50Oct 2$0.20$0.35$0.55$201.95$220.55
$217.50$200.00Oct 2$0.38$0.20$0.58$199.42$218.08
$217.50$202.50Oct 2$0.38$0.35$0.73$201.77$218.23
$222.50$195.00Oct 9$0.48$0.48$0.96$194.04$223.46
$222.50$197.50Oct 9$0.48$0.60$1.08$196.42$223.58
$215.00$200.00Oct 2$0.78$0.20$0.98$199.02$215.98
$222.50$200.00Oct 9$0.48$0.75$1.23$198.77$223.73
$215.00$202.50Oct 2$0.78$0.35$1.13$201.37$216.13
$220.00$195.00Oct 9$0.83$0.48$1.31$193.69$221.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.05, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
202/205218/220Oct 9$1.28$1.2248%1.05$203.72$218.78
195/198218/220Oct 9$0.82$1.6863%0.49$196.68$218.32
202/205220/222Oct 9$0.93$1.5757%0.59$204.07$220.93
198/200218/220Oct 9$0.85$1.6560%0.52$199.15$218.35
195/200220/225Oct 30$2.73$2.2742%1.20$197.27$222.73
195/198220/222Oct 9$0.47$2.0372%0.23$197.03$220.47
200/202218/220Oct 9$0.85$1.6556%0.52$201.65$218.35
200/202218/220Oct 2$0.33$2.1776%0.15$202.17$217.83
198/200220/222Oct 9$0.50$2.0069%0.25$199.50$220.50
200/202215/218Oct 2$0.55$1.9566%0.28$201.95$215.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 10.11, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Oct 16$0.45$4.5525%10.11
$212.50$215.00$217.50Oct 2$0.30$2.2025%7.33
$210.00$212.50$215.00Oct 2$0.45$2.0533%4.56
$215.00$217.50$220.00Oct 2$0.22$2.2816%10.36
$212.50$215.00$217.50Oct 9$0.37$2.1317%5.76
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 9$0.43$2.0712%4.81
$210.00$215.00$220.00Oct 2$2.25$2.7551%1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.50, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Oct 16-$0.50$4.50
$220.00$225.001:2Oct 30-$0.36$4.64
$210.00$212.501:2Oct 2-$0.33$2.17
$212.50$215.001:2Oct 2-$0.08$2.42
$217.50$220.001:2Oct 9-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Oct 30-$0.61$4.39
$200.00$192.501:2Oct 2-$0.06$7.44
$207.50$202.501:2Oct 16-$1.36$3.64
$205.00$202.501:2Oct 9-$0.32$2.18
$202.50$200.001:2Oct 2-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 1.09%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Nov 6$2.300.266.9%1.09%7.97%2--
$212.50Oct 16$4.500.470.9%2.14%3.08%771
$220.00Oct 30$2.050.314.5%0.97%5.48%1--
$215.00Oct 16$3.100.402.1%1.47%3.60%833
$225.00Oct 30$1.550.216.9%0.74%7.61%1--
$220.00Oct 16$1.750.274.5%0.83%5.33%3191
$225.00Oct 23$0.950.206.9%0.45%7.33%2--
$215.00Oct 9$1.600.332.1%0.76%2.89%152
$230.00Oct 23$0.550.139.2%0.26%9.51%2120
$212.50Oct 9$2.100.420.9%1.00%1.94%52

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 515
Total Puts 484
Put/Call Ratio 0.94
Net Difference 31

Prior's Put/Call Breakdown

Total Calls 757
Total Puts 1,793
Put/Call Ratio 1.00
Net Difference -1,036

Prior 7-Day Put/Call Summary

Total Calls 4,533
Total Puts 6,610
Average Put/Call Ratio 1.38
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