Tour v531
PGR
PROGRESSIVE CORP OH
$210.96 +1.81%
$207.45 (-1.66%)🌙
as of 10/01 06:40 PM
(9/30 00:26) ◀
|
Thursday, October 1, 2026 (6:40pm)
January 2026
|
▶ (10/2 18:37)
◀ 10/1 18:40 ▶

Option Volume

Detail
ℹ
Current (10/01) 380
Calls: 269 (71%)
Puts: 111 (29%)
Prior (09/30) 446
Calls: 192 (43%)
Puts: 254 (57%)
Current vs Prior -14.80%
Calls: +40.10% (Calls)
Puts: -56.30% (Puts)
Prior 7-Day Total 8,523
Calls: 3,527 (41%)
Puts: 4,996 (59%)
Prior 7-Day Average 1,420
Calls: 503 (41%)
Puts: 713 (59%)
Current vs Prior 7-Day Avg -73.25%
Calls: -46.61%
Puts: -84.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $204.1K
Calls: $157.8K (77%)
Puts: $46.4K (23%)
Prior (09/30) $197.2K
Calls: $86.5K (44%)
Puts: $110.7K (56%)
Current vs Prior +3.53%
Calls: +82.46%
Puts: -58.10%
Prior 7-Day Total $3.78M
Calls: $1.57M (41%)
Puts: $2.21M (59%)
Prior 7-Day Average $630.2K
Calls: $224.1K (41%)
Puts: $316.0K (59%)
Current vs Prior 7-Day Avg -67.60%
Calls: -29.62%
Puts: -85.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.41
Prior (09/30) 1.32
Current vs Prior -68.81%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -69.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 11,708
Calls: 7,636 (65%)
Puts: 4,072 (35%)
Prior (09/30) 10,275
Calls: 5,118 (50%)
Puts: 5,157 (50%)
Current vs Prior +13.95%
Prior 7-Day Total 95,809
Calls: 50,051 (52%)
Puts: 45,758 (48%)
Prior 7-Day Average 13,687
Calls: 7,150 (52%)
Puts: 6,536 (48%)
Current vs Prior 7-Day Avg -14.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.92% | 3.50%5.38% | 9.31%
Prior 2.71% | 3.91%5.76% | 9.45%
Current vs Prior -28.88% | -10.47%-6.66% | -1.48%
Prior 7-Day Avg 2.95% | 4.10%5.34% | 9.43%
Current vs 7-Day Avg -34.75% | -14.62%+0.75% | -1.25%
Prior 7-Day Eod 2.71% | 3.91%5.76% | 9.45%
Current vs 7-Day Eod -28.88% | -10.47%-6.66% | -1.48%
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

Strong bullish conviction with 77% of dollar volume in calls ($157.8K) vs puts ($46.4K). Extreme bullish P/C ratio of 0.41 - heavy call buying (269 calls vs 111 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (7,636 calls vs 4,072 puts) suggests bullish positioning.

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 27.209.60$8.4028.6%11.00--
$207.50Oct 22.804.90$3.8554.5%30.9219
$202.50Oct 97.4010.10$8.7530.9%10.82--
$205.00Oct 167.409.70$8.5526.9%160.69--
$205.00Oct 238.5011.10$9.8026.5%20.661
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 23.405.30$4.3543.7%10.84--
$215.00Oct 166.309.00$7.6535.3%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 194, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 20.752.40$1.58104.4%200.5683
$205.00Oct 167.409.70$8.5526.9%160.69--
$240.00Oct 160.050.20$0.13115.4%140.031.8K
$210.00Oct 164.406.50$5.4538.5%120.54163
$212.50Oct 20.101.00$0.55163.6%80.2621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 231.452.35$1.9047.4%150.2210
$210.00Oct 163.904.70$4.3018.6%100.461.1K
$207.50Oct 20.200.95$0.57131.6%90.259
$200.00Oct 20.000.20$0.10200.0%60.04427
$207.50Oct 91.301.95$1.6339.9%60.3344

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 46.8%, max 56.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 2Oct 3046.0%29.4%56.5%511
$212.50Oct 2Oct 934.2%24.5%39.7%1529
$210.00Oct 2Oct 2336.9%26.5%39.3%2183
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Oct 2Oct 936.1%23.8%51.5%1553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 2.91, avg 6.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$215.00Oct 2$0.15$2.35$0.1526%15.67$212.65
$220.00$225.00Oct 23$0.85$4.15$0.8528%4.88$220.85
$225.00$230.00Oct 16$0.28$4.72$0.2814%16.86$225.28
$212.50$215.00Oct 9$0.65$1.85$0.6541%2.85$213.15
$215.00$220.00Oct 16$1.25$3.75$1.2538%3.00$216.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$202.50Oct 16$1.92$5.58$1.9246%2.91$208.08
$215.00$207.50Oct 2$3.78$3.72$3.7884%0.98$211.22
$207.50$205.00Oct 2$0.22$2.28$0.2225%10.36$207.28
$207.50$205.00Oct 9$0.58$1.92$0.5833%3.31$206.92
$205.00$190.00Oct 9$0.82$14.18$0.8223%17.29$204.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.14, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$250.00Oct 30$4.37$4.37$30.6359%0.14$219.37
$220.00$225.00Oct 16$0.95$0.95$4.0575%0.23$220.95
$215.00$217.50Oct 9$0.72$0.72$1.7870%0.40$215.72
$230.00$240.00Oct 16$0.42$0.42$9.5891%0.04$230.42
$215.00$217.50Oct 2$0.30$0.30$2.2084%0.14$215.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$200.00Oct 16$0.93$0.93$1.5774%0.59$201.57
$205.00$202.50Oct 2$0.22$0.22$2.2886%0.10$204.78
$205.00$190.00Oct 9$0.82$0.82$14.1877%0.06$204.18
$207.50$205.00Oct 9$0.58$0.58$1.9267%0.30$206.92
$207.50$205.00Oct 2$0.22$0.22$2.2875%0.10$207.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.57, cheapest $1.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 2Oct 9$1.9036.9%24.1%
$205.00Oct 16Oct 23$1.2530.0%29.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.10% of stock, avg 3.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Oct 2$3.85$0.57$4.42$203.08$211.922.10%
$215.00Oct 2$0.40$4.35$4.75$210.25$219.752.25%
$202.50Oct 2$8.40$0.13$8.53$193.97$211.034.04%
$210.00Oct 16$5.45$4.30$9.75$200.25$219.754.62%
$215.00Oct 16$3.03$7.65$10.68$204.32$225.685.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.11% of stock, avg 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$202.50Oct 2$0.10$0.13$0.23$202.27$217.73
$220.00$202.50Oct 2$0.18$0.13$0.31$202.19$220.31
$217.50$197.50Oct 2$0.10$0.23$0.33$197.17$217.83
$222.50$202.50Oct 2$0.23$0.13$0.36$202.14$222.86
$220.00$197.50Oct 2$0.18$0.23$0.41$197.09$220.41
$222.50$197.50Oct 2$0.23$0.23$0.46$197.04$222.96
$217.50$205.00Oct 2$0.10$0.35$0.45$204.55$217.95
$220.00$205.00Oct 2$0.18$0.35$0.53$204.47$220.53
$215.00$202.50Oct 2$0.40$0.13$0.53$201.97$215.53
$222.50$205.00Oct 2$0.23$0.35$0.58$204.42$223.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.26, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
202/205215/218Oct 2$0.52$1.9870%0.26$204.48$215.52
205/208215/218Oct 9$1.30$1.2037%1.08$206.20$216.30
205/208218/220Oct 9$0.98$1.5248%0.64$206.52$218.48
205/208215/218Oct 2$0.52$1.9859%0.26$206.98$215.52
202/205212/215Oct 2$0.37$2.1360%0.17$204.63$212.87
200/202220/225Oct 16$1.88$3.1249%0.60$200.62$221.88
200/202225/230Oct 16$1.21$3.7960%0.32$201.29$226.21
205/208212/215Oct 2$0.37$2.1349%0.17$207.13$212.87
200/202230/240Oct 16$1.35$8.6564%0.16$201.15$231.35
190/205218/220Oct 9$1.22$13.7858%0.09$203.78$218.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Oct 16$0.30$4.7024%15.67
$207.50$210.00$212.50Oct 2$1.24$1.2666%1.02
$215.00$217.50$220.00Oct 9$0.32$2.1819%6.81
$205.00$207.50$210.00Oct 16$0.40$2.1015%5.25
$210.00$212.50$215.00Oct 2$0.88$1.6240%1.84
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Oct 2$0.19$2.3110%12.16
$197.50$200.00$202.50Oct 2$0.16$2.340%14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.46, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Oct 16-$0.61$4.39
$215.00$220.001:2Oct 16-$0.53$4.47
$215.00$217.501:2Oct 9-$0.11$2.39
$205.00$210.001:2Oct 23-$2.70$2.30
$217.50$220.001:2Oct 9-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$202.501:2Oct 16-$0.46$7.04
$215.00$210.001:2Oct 16-$0.95$4.05
$207.50$205.001:2Oct 2-$0.13$2.37
$207.50$205.001:2Oct 9-$0.47$2.03
$202.50$200.001:2Oct 2-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.09%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 13$2.300.344.3%1.09%5.38%2--
$215.00Oct 30$3.500.411.9%1.66%3.57%411
$220.00Oct 23$1.850.284.3%0.88%5.16%3118
$215.00Oct 16$2.050.381.9%0.97%2.89%240
$225.00Oct 23$0.650.206.7%0.31%6.96%3--
$220.00Oct 16$1.150.254.3%0.55%4.83%6193
$215.00Oct 9$1.350.301.9%0.64%2.55%561
$225.00Oct 16$0.450.146.7%0.21%6.87%1--
$230.00Oct 16$0.350.099.0%0.17%9.19%1--
$212.50Oct 9$1.300.410.7%0.62%1.35%78

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 269
Total Puts 111
Put/Call Ratio 0.41
Net Difference 158

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,527
Total Puts 4,996
Average Put/Call Ratio 1.33
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