Tour v529
PGR
PROGRESSIVE CORP OH
$207.31 -1.52%
$208.00 (+0.33%)🌙
as of 10/01 12:26 AM
(9/29 18:50) ◀
|
Wednesday, September 30, 2026 (12:26am)
January 2026
|
▶ (10/1 18:40)
◀ 9/30 00:26 ▶

Option Volume

Detail
ℹ
Current (10/01) 446
Calls: 192 (43%)
Puts: 254 (57%)
Prior (09/29) 999
Calls: 515 (52%)
Puts: 484 (48%)
Current vs Prior -55.36%
Calls: -62.72% (Calls)
Puts: -47.52% (Puts)
Prior 7-Day Total 9,405
Calls: 3,992 (42%)
Puts: 5,413 (58%)
Prior 7-Day Average 1,567
Calls: 570 (42%)
Puts: 773 (58%)
Current vs Prior 7-Day Avg -71.55%
Calls: -66.33%
Puts: -67.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $197.2K
Calls: $86.5K (44%)
Puts: $110.7K (56%)
Prior (09/29) $326.8K
Calls: $176.5K (54%)
Puts: $150.3K (46%)
Current vs Prior -39.67%
Calls: -51.02%
Puts: -26.33%
Prior 7-Day Total $3.92M
Calls: $1.67M (43%)
Puts: $2.25M (57%)
Prior 7-Day Average $653.4K
Calls: $239.0K (43%)
Puts: $321.1K (57%)
Current vs Prior 7-Day Avg -69.82%
Calls: -63.82%
Puts: -65.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.32
Prior (09/29) 0.94
Current vs Prior +40.76%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +2.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 10,275
Calls: 5,118 (50%)
Puts: 5,157 (50%)
Prior (09/29) 10,819
Calls: 5,438 (50%)
Puts: 5,381 (50%)
Current vs Prior -5.03%
Prior 7-Day Total 98,608
Calls: 51,218 (52%)
Puts: 47,390 (48%)
Prior 7-Day Average 14,086
Calls: 7,316 (52%)
Puts: 6,770 (48%)
Current vs Prior 7-Day Avg -27.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.71% | 3.91%5.76% | 9.45%
Prior 2.79% | 4.01%5.89% | 9.67%
Current vs Prior -3.11% | -2.66%-2.14% | -2.19%
Prior 7-Day Avg 2.99% | 4.12%4.95% | 9.34%
Current vs 7-Day Avg -9.58% | -5.16%+16.54% | +1.25%
Prior 7-Day Eod 2.79% | 4.01%5.89% | 9.67%
Current vs 7-Day Eod -3.11% | -2.66%-2.14% | -2.19%
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

Below-average activity with volume down 55% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 4 found (avg delta 0.70, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 21.502.95$2.2365.0%200.5523
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 24.005.90$4.9538.4%11.00--
$210.00Oct 21.954.80$3.3884.3%30.7065
$210.00Oct 165.806.60$6.2012.9%120.551.1K

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 270, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 21.502.95$2.2365.0%200.5523
$215.00Oct 20.050.75$0.40175.0%160.13163
$217.50Oct 20.000.35$0.18194.4%130.0760
$215.00Oct 90.801.10$0.9531.6%120.2151
$210.00Oct 163.904.80$4.3520.7%100.47153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 20.100.25$0.1883.3%620.07377
$195.00Oct 90.200.65$0.43104.7%430.0926
$200.00Oct 161.953.20$2.5848.4%160.27--
$210.00Oct 165.806.60$6.2012.9%120.551.1K
$202.50Oct 20.050.55$0.30166.7%110.12194

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 13.8%, max 20.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Oct 2Oct 928.8%24.0%20.0%1021
$210.00Oct 2Oct 1632.5%29.4%10.6%13237
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 2Oct 3031.9%27.9%14.2%4193
$210.00Oct 2Oct 1632.5%29.4%10.6%151.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 0.59, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$215.00Oct 16$1.77$3.23$1.7746%1.82$211.77
$212.50$215.00Oct 9$0.55$1.95$0.5531%3.55$213.05
$207.50$210.00Oct 2$1.10$1.40$1.1055%1.27$208.60
$215.00$217.50Oct 2$0.22$2.28$0.2213%10.36$215.22
$215.00$220.00Oct 16$1.20$3.80$1.2032%3.17$216.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$210.00Oct 2$1.57$0.93$1.57100%0.59$210.93
$205.00$200.00Oct 16$1.22$3.78$1.2239%3.10$203.78
$207.50$205.00Oct 16$0.85$1.65$0.8547%1.94$206.65
$200.00$197.50Oct 16$0.45$2.05$0.4527%4.56$199.55
$205.00$202.50Oct 9$0.56$1.94$0.5634%3.46$204.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.17, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$212.50Oct 2$0.78$0.78$1.7265%0.45$210.78
$210.00$212.50Oct 9$1.05$1.05$1.4557%0.72$211.05
$215.00$220.00Oct 16$1.20$1.20$3.8068%0.32$216.20
$215.00$217.50Oct 2$0.22$0.22$2.2887%0.10$215.22
$207.50$210.00Oct 2$1.10$1.10$1.4045%0.79$208.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$187.50Oct 16$1.07$1.07$6.4381%0.17$193.93
$205.00$202.50Oct 2$0.47$0.47$2.0373%0.23$204.53
$202.50$195.00Oct 9$0.84$0.84$6.6676%0.13$201.66
$197.50$195.00Oct 16$0.43$0.43$2.0777%0.21$197.07
$202.50$200.00Oct 2$0.12$0.12$2.3888%0.05$202.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $1.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 2Oct 9$1.4232.5%25.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 2Oct 16$2.8232.5%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.18% of stock, avg 3.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 2$1.13$3.38$4.51$205.49$214.512.18%
$212.50Oct 2$0.35$4.95$5.30$207.20$217.802.56%
$210.00Oct 16$4.35$6.20$10.55$199.45$220.555.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 0.17% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Oct 2$0.18$0.18$0.36$199.64$217.86
$222.50$200.00Oct 2$0.30$0.18$0.48$199.52$222.98
$217.50$202.50Oct 2$0.18$0.30$0.48$202.02$217.98
$212.50$200.00Oct 2$0.35$0.18$0.53$199.47$213.03
$215.00$200.00Oct 2$0.40$0.18$0.58$199.42$215.58
$222.50$202.50Oct 2$0.30$0.30$0.60$201.90$223.10
$212.50$202.50Oct 2$0.35$0.30$0.65$201.85$213.15
$215.00$202.50Oct 2$0.40$0.30$0.70$201.80$215.70
$217.50$205.00Oct 2$0.18$0.77$0.95$204.05$218.45
$212.50$205.00Oct 2$0.35$0.77$1.12$203.88$213.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.56, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202210/212Oct 2$0.90$1.6053%0.56$201.60$210.90
202/205210/212Oct 2$1.25$1.2539%1.00$203.75$211.25
200/202215/218Oct 2$0.34$2.1674%0.16$202.16$215.34
202/205215/218Oct 2$0.69$1.8160%0.38$204.31$215.69
202/205212/215Oct 9$1.11$1.3935%0.80$203.89$213.61
195/198215/220Oct 16$1.63$3.3745%0.48$195.87$216.63
198/200215/220Oct 16$1.65$3.3541%0.49$198.35$216.65
188/195215/220Oct 16$2.27$5.2349%0.43$192.73$217.27
195/202212/215Oct 9$1.39$6.1145%0.23$201.11$213.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.81, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$207.50$210.00$212.50Oct 2$0.32$2.1839%6.81
$210.00$215.00$220.00Oct 16$0.57$4.4327%7.77
$215.00$217.50$220.00Oct 2$0.14$2.369%16.86
$210.00$212.50$215.00Oct 9$0.50$2.0022%4.00
$217.50$220.00$222.50Oct 2$0.28$2.221%7.93
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 2$0.35$2.1520%6.14
$205.00$207.50$210.00Oct 16$0.70$1.8016%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.81, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Oct 16-$0.81$4.19
$207.50$210.001:2Oct 2-$0.03$2.47
$215.00$220.001:2Oct 16-$0.18$4.82
$210.00$212.501:2Oct 9-$0.45$2.05
$212.50$215.001:2Oct 9-$0.40$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$210.001:2Oct 2-$1.81$0.69
$205.00$200.001:2Oct 16-$1.36$3.64
$202.50$200.001:2Oct 2-$0.06$2.44
$205.00$202.501:2Oct 9-$0.71$1.79
$197.50$195.001:2Oct 16-$1.27$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.88%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$3.900.471.3%1.88%3.18%10153
$215.00Oct 16$2.150.323.7%1.04%4.75%338
$220.00Oct 16$1.000.206.1%0.48%6.60%1--
$210.00Oct 9$2.000.431.3%0.96%2.26%219
$212.50Oct 9$0.900.312.5%0.43%2.94%26
$215.00Oct 9$0.800.213.7%0.39%4.10%1251
$207.50Oct 2$1.500.550.1%0.72%0.82%2023
$210.00Oct 2$0.550.351.3%0.27%1.56%384

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 192
Total Puts 254
Put/Call Ratio 1.32
Net Difference -62

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,992
Total Puts 5,413
Average Put/Call Ratio 1.29
Ratio Trend Rising

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