Tour v531
PGR
PROGRESSIVE CORP OH
$212.62 +1.10%
$212.19 (-0.20%)🌙
as of 10/05 06:40 PM
(10/2 18:37) ◀
|
Monday, October 5, 2026 (6:40pm)
January 2026
|
▶ (10/6 18:40)
◀ 10/5 18:40 ▶

Option Volume

Detail
ℹ
Current (10/05) 2,325
Calls: 761 (33%)
Puts: 1,564 (67%)
Prior (10/02) 990
Calls: 675 (68%)
Puts: 315 (32%)
Current vs Prior +134.85%
Calls: +12.74% (Calls)
Puts: +396.51% (Puts)
Prior 7-Day Total 6,940
Calls: 3,254 (47%)
Puts: 3,686 (53%)
Prior 7-Day Average 1,156
Calls: 464 (47%)
Puts: 526 (53%)
Current vs Prior 7-Day Avg +101.01%
Calls: +63.71%
Puts: +197.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $668.1K
Calls: $260.6K (39%)
Puts: $407.5K (61%)
Prior (10/02) $269.7K
Calls: $181.3K (67%)
Puts: $88.4K (33%)
Current vs Prior +147.76%
Calls: +43.74%
Puts: +361.16%
Prior 7-Day Total $3.39M
Calls: $1.56M (46%)
Puts: $1.83M (54%)
Prior 7-Day Average $564.4K
Calls: $222.2K (46%)
Puts: $261.6K (54%)
Current vs Prior 7-Day Avg +18.38%
Calls: +17.29%
Puts: +55.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 2.06
Prior (10/02) 0.47
Current vs Prior +340.40%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +95.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 11,902
Calls: 7,667 (64%)
Puts: 4,235 (36%)
Prior (10/02) 9,435
Calls: 4,928 (52%)
Puts: 4,507 (48%)
Current vs Prior +26.15%
Prior 7-Day Total 81,695
Calls: 42,670 (52%)
Puts: 39,025 (48%)
Prior 7-Day Average 11,670
Calls: 6,095 (52%)
Puts: 5,575 (48%)
Current vs Prior 7-Day Avg +1.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.76% | 4.75%4.75% | 8.65%
Prior 3.30% | 5.06%5.06% | 9.30%
Current vs Prior -16.36% | -6.19%-6.19% | -6.91%
Prior 7-Day Avg 2.79% | 4.13%5.76% | 9.56%
Current vs 7-Day Avg -1.35% | +15.04%-17.47% | -9.48%
Prior 7-Day Eod 3.30% | 5.06%5.06% | 9.30%
Current vs 7-Day Eod -16.36% | -6.19%-6.19% | -6.91%
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

Moderately bearish flow with 61% put dollar volume ($407.5K). Massive premium surge with dollar volume up 148% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest. Volume explosion - 101% above 7-day average (2,325 vs avg 1,156).

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 11 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 98.3011.00$9.6528.0%11.00--
$205.00Oct 96.808.50$7.6522.2%20.90--
$200.00Oct 1612.3014.50$13.4016.4%10.885
$205.00Oct 309.5012.30$10.9025.7%10.70--
$207.50Oct 166.708.00$7.3517.7%20.67--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 96.909.10$8.0027.5%10.91--
$225.00Nov 1312.7016.60$14.6526.6%10.74--
$215.00Oct 92.954.80$3.8847.7%10.69--
$212.50Oct 234.506.20$5.3531.8%2680.51--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 1.9K, top 683)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 62.205.00$3.6077.8%1850.331
$230.00Oct 90.001.15$0.57201.8%1840.10--
$235.00Nov 60.052.00$1.02191.2%390.12--
$217.50Oct 90.450.95$0.7071.4%220.2039
$215.00Oct 91.001.45$1.2336.6%200.31116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 90.501.65$1.08106.5%6830.2665
$210.00Oct 90.303.40$1.85167.6%2720.39292
$212.50Oct 234.506.20$5.3531.8%2680.51--
$200.00Oct 300.753.30$2.03125.6%390.217
$197.50Oct 160.151.45$0.80162.5%240.127

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 13.2%, max 28.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 9Oct 1630.3%27.8%9.0%9215
$215.00Oct 9Nov 628.4%28.2%0.9%21119
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 9Nov 1333.4%26.1%28.0%8311
$210.00Oct 9Nov 1330.3%26.4%14.8%274292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.83, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$217.50Oct 16$0.37$2.13$0.3740%5.76$215.37
$225.00$235.00Oct 30$1.08$8.92$1.0823%8.26$226.08
$212.50$215.00Oct 9$0.75$1.75$0.7547%2.33$213.25
$227.50$230.00Oct 9$0.11$2.39$0.1112%21.73$227.61
$225.00$235.00Nov 6$1.20$8.80$1.2023%7.33$226.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$210.00Nov 13$8.20$6.80$8.2074%0.83$216.80
$215.00$210.00Oct 9$2.03$2.97$2.0369%1.46$212.97
$197.50$190.00Oct 16$0.30$7.20$0.3012%24.00$197.20
$212.50$205.00Oct 23$2.57$4.93$2.5751%1.92$209.93
$207.50$205.00Oct 9$0.40$2.10$0.4026%5.25$207.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.94, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Oct 16$1.21$1.21$1.2967%0.94$218.71
$217.50$220.00Oct 9$0.45$0.45$2.0580%0.22$217.95
$215.00$220.00Nov 6$2.00$2.00$3.0056%0.67$217.00
$220.00$225.00Nov 6$1.38$1.38$3.6267%0.38$221.38
$225.00$240.00Oct 16$0.48$0.48$14.5288%0.03$225.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$205.00Nov 13$2.20$2.20$2.8056%0.79$207.80
$205.00$200.00Oct 23$1.25$1.25$3.7570%0.33$203.75
$205.00$202.50Oct 9$0.35$0.35$2.1583%0.16$204.65
$210.00$207.50Oct 9$0.77$0.77$1.7361%0.45$209.23
$207.50$205.00Oct 9$0.40$0.40$2.1074%0.19$207.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.58, cheapest $4.60)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 9Oct 16$1.9030.3%27.8%
$215.00Oct 9Oct 16$1.6228.4%28.2%
$212.50Oct 9Oct 16$2.2226.1%30.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 9Nov 13$4.6030.3%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.40% of stock, avg 4.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Oct 9$1.23$3.88$5.11$209.89$220.112.40%
$210.00Oct 9$3.85$1.85$5.70$204.30$215.702.68%
$220.00Oct 9$0.25$8.00$8.25$211.75$228.253.88%
$205.00Oct 9$7.65$0.68$8.33$196.67$213.333.92%
$202.50Oct 9$9.65$0.33$9.98$192.52$212.484.69%
$200.00Oct 16$13.40$0.85$14.25$185.75$214.256.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 52 found (cheapest 0.46% of stock, avg 1.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$202.50Oct 9$0.65$0.33$0.98$201.52$225.98
$225.00$197.50Oct 9$0.65$0.33$0.98$196.52$225.98
$217.50$202.50Oct 9$0.70$0.33$1.03$201.47$218.53
$217.50$197.50Oct 9$0.70$0.33$1.03$196.47$218.53
$225.00$182.50Oct 16$0.63$0.48$1.11$181.39$226.11
$225.00$190.00Oct 16$0.63$0.50$1.13$188.87$226.13
$225.00$205.00Oct 9$0.65$0.68$1.33$203.67$226.33
$217.50$205.00Oct 9$0.70$0.68$1.38$203.62$218.88
$225.00$197.50Oct 16$0.63$0.80$1.43$196.07$226.43
$235.00$202.50Oct 9$1.10$0.33$1.43$201.07$236.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.47, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
202/205218/220Oct 9$0.80$1.7063%0.47$204.20$218.30
202/205228/230Oct 9$0.46$2.0472%0.23$204.54$227.96
205/208218/220Oct 9$0.85$1.6555%0.52$206.65$218.35
202/205215/218Oct 9$0.88$1.6252%0.54$204.12$215.88
205/208228/230Oct 9$0.51$1.9963%0.26$206.99$228.01
205/208215/218Oct 9$0.93$1.5743%0.59$206.57$215.93
190/198220/225Oct 16$0.94$6.5666%0.14$196.56$220.94
190/198218/220Oct 16$1.51$5.9955%0.25$195.99$219.01
190/198225/240Oct 16$0.78$14.2276%0.05$196.72$225.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Oct 9$0.08$2.4222%30.25
$207.50$210.00$212.50Oct 16$0.05$2.4518%49.00
$212.50$215.00$217.50Oct 9$0.22$2.2827%10.36
$210.00$212.50$215.00Oct 16$0.20$2.3020%11.50
$215.00$220.00$225.00Nov 6$0.62$4.3821%7.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$202.50$205.00$207.50Oct 9$0.05$2.4516%49.00
$182.50$190.00$197.50Oct 16$0.28$7.227%25.79
$205.00$207.50$210.00Oct 9$0.37$2.1322%5.76
$197.50$200.00$202.50Oct 9$0.16$2.342%14.62
$200.00$202.50$205.00Oct 9$0.27$2.2310%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-1.30, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$207.501:2Oct 16-$1.30$6.20
$205.00$210.001:2Oct 9-$0.05$4.95
$210.00$212.501:2Oct 9-$0.11$2.39
$217.50$220.001:2Oct 16-$0.06$2.44
$220.00$225.001:2Oct 30-$0.78$4.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$205.001:2Oct 23-$0.21$7.29
$205.00$200.001:2Oct 23-$0.28$4.72
$210.00$207.501:2Oct 9-$0.31$2.19
$197.50$190.001:2Oct 16-$0.20$7.30
$207.50$205.001:2Oct 9-$0.28$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.98%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Nov 6$4.200.451.1%1.98%3.09%13
$220.00Oct 30$2.250.333.5%1.06%4.53%117
$220.00Nov 6$2.200.333.5%1.03%4.51%1851
$225.00Nov 6$1.650.235.8%0.78%6.60%1--
$230.00Nov 13$1.000.208.2%0.47%8.64%1--
$225.00Oct 30$0.950.235.8%0.45%6.27%122
$217.50Oct 23$2.000.362.3%0.94%3.24%1--
$217.50Oct 16$1.950.332.3%0.92%3.21%10--
$215.00Oct 16$2.000.401.1%0.94%2.06%650
$235.00Oct 30$0.250.1210.5%0.12%10.64%2--

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 761
Total Puts 1,564
Put/Call Ratio 2.06
Net Difference -803

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,254
Total Puts 3,686
Average Put/Call Ratio 1.05
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