Tour v531
PGR
PROGRESSIVE CORP OH
$210.31 -0.31%
(10/1 18:40) ◀
|
Friday, October 2, 2026 (6:37pm)
January 2026
|
▶ (10/5 18:40)
◀ 10/2 18:37 ▶

Option Volume

Detail
ℹ
Current (10/02) 990
Calls: 675 (68%)
Puts: 315 (32%)
Prior (10/01) 380
Calls: 269 (71%)
Puts: 111 (29%)
Current vs Prior +160.53%
Calls: +150.93% (Calls)
Puts: +183.78% (Puts)
Prior 7-Day Total 7,603
Calls: 3,243 (43%)
Puts: 4,360 (57%)
Prior 7-Day Average 1,267
Calls: 463 (43%)
Puts: 622 (57%)
Current vs Prior 7-Day Avg -21.87%
Calls: +45.70%
Puts: -49.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $269.7K
Calls: $181.3K (67%)
Puts: $88.4K (33%)
Prior (10/01) $204.1K
Calls: $157.8K (77%)
Puts: $46.4K (23%)
Current vs Prior +32.09%
Calls: +14.92%
Puts: +90.50%
Prior 7-Day Total $3.51M
Calls: $1.54M (44%)
Puts: $1.96M (56%)
Prior 7-Day Average $584.4K
Calls: $220.3K (44%)
Puts: $280.6K (56%)
Current vs Prior 7-Day Avg -53.85%
Calls: -17.70%
Puts: -68.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.47
Prior (10/01) 0.41
Current vs Prior +13.09%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -61.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 9,435
Calls: 4,928 (52%)
Puts: 4,507 (48%)
Prior (10/01) 11,708
Calls: 7,636 (65%)
Puts: 4,072 (35%)
Current vs Prior -19.41%
Prior 7-Day Total 88,185
Calls: 46,005 (52%)
Puts: 42,180 (48%)
Prior 7-Day Average 12,597
Calls: 6,572 (52%)
Puts: 6,025 (48%)
Current vs Prior 7-Day Avg -25.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.33% | 3.30%5.06% | 9.30%
Prior 1.92% | 3.50%5.38% | 9.31%
Current vs Prior +71.22% | +44.75%-5.88% | -0.20%
Prior 7-Day Avg 2.76% | 3.98%5.90% | 9.62%
Current vs 7-Day Avg +19.57% | +27.09%-14.22% | -3.33%
Prior 7-Day Eod 1.92% | 3.50%5.38% | 9.31%
Current vs 7-Day Eod +71.22% | +44.75%-5.88% | -0.20%
Sentiment BEARISHBULLISH

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 bullish flow with 67% call dollar volume ($181.3K). Unusually high activity with volume up 161% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (675 calls vs 315 puts). Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 13 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 23.506.60$5.0561.4%50.8929
$202.50Oct 97.209.10$8.1523.3%110.84--
$202.50Oct 26.409.00$7.7033.8%20.81--
$205.00Oct 95.007.30$6.1537.4%20.78--
$210.00Oct 20.050.65$0.35171.4%80.7092
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 28.6011.50$10.0528.9%100.9411
$220.00Oct 99.5011.20$10.3516.4%150.9211
$212.50Oct 93.305.10$4.2042.9%20.64--

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 605, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.200.55$0.3892.1%930.071.1K
$215.00Oct 90.801.10$0.9531.6%530.2464
$217.50Oct 90.200.70$0.45111.1%310.148
$210.00Oct 92.353.10$2.7327.5%250.5123
$210.00Oct 163.905.20$4.5528.6%150.51173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 20.001.05$0.53198.1%360.4762
$205.00Oct 162.253.10$2.6831.7%340.3352
$207.50Oct 91.152.00$1.5853.8%240.3444
$210.00Oct 91.853.20$2.5353.4%230.49292
$195.00Oct 230.151.85$1.00170.0%230.1411

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 748.3%, max 1539.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 2Oct 16467.7%28.5%1539.1%1442
$212.50Oct 2Oct 9329.7%22.1%1390.3%915
$210.00Oct 2Oct 3042.0%27.2%54.5%992
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Oct 2Oct 9183.6%23.2%692.5%2761
$210.00Oct 2Nov 642.0%25.4%65.2%3762

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 14.62, avg 6.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$222.50Oct 16$0.32$4.68$0.3228%14.62$217.82
$225.00$230.00Nov 6$0.50$4.50$0.5021%9.00$225.50
$207.50$210.00Oct 9$1.32$1.18$1.3266%0.89$208.82
$210.00$215.00Oct 16$1.90$3.10$1.9051%1.63$211.90
$212.50$215.00Oct 9$0.58$1.92$0.5836%3.31$213.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$205.00Oct 16$1.52$3.48$1.5249%2.29$208.48
$210.00$207.50Oct 2$0.23$2.27$0.2347%9.87$209.77
$205.00$202.50Oct 16$0.46$2.04$0.4633%4.43$204.54
$200.00$197.50Oct 16$0.17$2.33$0.1719%13.71$199.83
$197.50$195.00Oct 16$0.15$2.35$0.1516%15.67$197.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.81, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$217.50Oct 2$1.12$1.12$1.3874%0.81$216.12
$220.00$225.00Oct 23$1.28$1.28$3.7274%0.34$221.28
$225.00$227.50Oct 16$0.50$0.50$2.0085%0.25$225.50
$222.50$225.00Oct 16$0.65$0.65$1.8579%0.35$223.15
$215.00$217.50Oct 9$0.50$0.50$2.0076%0.25$215.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$200.00Oct 16$0.92$0.92$1.5873%0.58$201.58
$200.00$195.00Oct 23$1.03$1.03$3.9776%0.26$198.97
$205.00$200.00Oct 9$0.73$0.73$4.2777%0.17$204.27
$195.00$192.50Oct 16$0.35$0.35$2.1587%0.16$194.65
$205.00$200.00Oct 23$1.32$1.32$3.6865%0.36$203.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.51, cheapest $0.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 2Oct 9$0.43329.7%22.1%
$207.50Oct 9Oct 16$2.1023.2%28.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 2Oct 9$2.0042.0%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 0.42% of stock, avg 3.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 2$0.35$0.53$0.88$209.12$210.880.42%
$210.00Oct 9$2.73$2.53$5.26$204.74$215.262.50%
$205.00Oct 2$5.05$0.33$5.38$199.62$210.382.56%
$207.50Oct 9$4.05$1.58$5.63$201.87$213.132.68%
$212.50Oct 9$1.53$4.20$5.73$206.77$218.232.72%
$205.00Oct 9$6.15$0.98$7.13$197.87$212.133.39%
$210.00Oct 16$4.55$4.20$8.75$201.25$218.754.16%
$220.00Oct 2$0.18$10.05$10.23$209.77$230.234.86%
$220.00Oct 9$0.23$10.35$10.58$209.42$230.585.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 0.24% of stock, avg 1.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$205.00Oct 2$0.18$0.33$0.51$204.49$220.51
$220.00$207.50Oct 2$0.18$0.30$0.48$207.02$220.48
$222.50$200.00Oct 9$0.40$0.25$0.65$199.35$223.15
$222.50$197.50Oct 9$0.40$0.28$0.68$196.82$223.18
$217.50$200.00Oct 9$0.45$0.25$0.70$199.30$218.20
$217.50$197.50Oct 9$0.45$0.28$0.73$196.77$218.23
$225.00$200.00Oct 9$0.60$0.25$0.85$199.15$225.85
$225.00$197.50Oct 9$0.60$0.28$0.88$196.62$225.88
$220.00$210.00Oct 2$0.18$0.53$0.71$209.29$220.71
$215.00$200.00Oct 9$0.95$0.25$1.20$198.80$216.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.31, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202225/228Oct 16$1.42$1.0858%1.31$201.08$226.42
200/202222/225Oct 16$1.57$0.9352%1.69$200.93$224.07
200/202238/240Oct 16$1.05$1.4568%0.72$201.45$238.55
200/202235/238Oct 16$1.04$1.4667%0.71$201.46$236.04
192/195225/228Oct 16$0.85$1.6572%0.52$194.15$225.85
192/195222/225Oct 16$1.00$1.5066%0.67$194.00$223.50
200/202215/218Oct 16$1.62$0.8838%1.84$200.88$216.62
192/195238/240Oct 16$0.48$2.0282%0.24$194.52$237.98
192/195235/238Oct 16$0.47$2.0381%0.23$194.53$235.47
195/198225/228Oct 16$0.65$1.8570%0.35$196.85$225.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 16.24, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$207.50$210.00$212.50Oct 9$0.12$2.3830%19.83
$212.50$215.00$217.50Oct 9$0.08$2.4222%30.25
$222.50$225.00$227.50Oct 16$0.15$2.3512%15.67
$215.00$217.50$220.00Oct 9$0.28$2.2216%7.93
$210.00$212.50$215.00Oct 9$0.62$1.8827%3.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Oct 23$0.29$4.7122%16.24
$205.00$207.50$210.00Oct 2$0.26$2.2433%8.62
$205.00$207.50$210.00Oct 9$0.35$2.1526%6.14
$190.00$192.50$195.00Oct 9$0.15$2.352%15.67
$207.50$210.00$212.50Oct 9$0.72$1.7830%2.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.75, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Oct 16-$0.75$4.25
$210.00$212.501:2Oct 9-$0.33$2.17
$212.50$215.001:2Oct 9-$0.37$2.13
$217.50$220.001:2Oct 9-$0.01$2.49
$207.50$210.001:2Oct 9-$1.41$1.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 16-$1.16$3.84
$205.00$200.001:2Oct 23-$0.71$4.29
$212.50$210.001:2Oct 9-$0.86$1.64
$210.00$207.501:2Oct 2-$0.07$2.43
$210.00$207.501:2Oct 9-$0.63$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 1.31%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 13$2.750.324.6%1.31%5.92%22
$225.00Nov 6$1.300.217.0%0.62%7.60%104
$220.00Oct 23$1.450.264.6%0.69%5.30%1--
$230.00Nov 6$0.500.169.4%0.24%9.60%2--
$215.00Oct 16$2.000.352.2%0.95%3.18%1342
$217.50Oct 16$1.500.283.4%0.71%4.13%1--
$222.50Oct 16$0.650.215.8%0.31%6.11%1--
$225.00Oct 23$0.550.157.0%0.26%7.25%515
$225.00Oct 16$0.450.157.0%0.21%7.20%574
$212.50Oct 9$1.200.361.0%0.57%1.61%715

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 675
Total Puts 315
Put/Call Ratio 0.47
Net Difference 360

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,243
Total Puts 4,360
Average Put/Call Ratio 1.20
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