Tour v531
PGR
PROGRESSIVE CORP OH
$212.05 -0.27%
$208.07 (-1.88%)🌙
as of 10/06 06:40 PM
(10/5 18:40) ◀
|
Tuesday, October 6, 2026 (6:40pm)
January 2026
|
▶ (10/7 18:39)
◀ 10/6 18:40 ▶

Option Volume

Detail
ℹ
Current (10/06) 945
Calls: 772 (82%)
Puts: 173 (18%)
Prior (10/05) 2,325
Calls: 761 (33%)
Puts: 1,564 (67%)
Current vs Prior -59.35%
Calls: +1.45% (Calls)
Puts: -88.94% (Puts)
Prior 7-Day Total 7,690
Calls: 3,169 (41%)
Puts: 4,521 (59%)
Prior 7-Day Average 1,281
Calls: 452 (41%)
Puts: 645 (59%)
Current vs Prior 7-Day Avg -26.27%
Calls: +70.53%
Puts: -73.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $530.3K
Calls: $479.7K (90%)
Puts: $50.6K (10%)
Prior (10/05) $668.1K
Calls: $260.6K (39%)
Puts: $407.5K (61%)
Current vs Prior -20.62%
Calls: +84.10%
Puts: -87.59%
Prior 7-Day Total $2.62M
Calls: $1.25M (48%)
Puts: $1.37M (52%)
Prior 7-Day Average $435.9K
Calls: $178.5K (48%)
Puts: $195.1K (52%)
Current vs Prior 7-Day Avg +21.65%
Calls: +168.73%
Puts: -74.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.22
Prior (10/05) 2.06
Current vs Prior -89.10%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -81.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 8,273
Calls: 5,282 (64%)
Puts: 2,991 (36%)
Prior (10/05) 11,902
Calls: 7,667 (64%)
Puts: 4,235 (36%)
Current vs Prior -30.49%
Prior 7-Day Total 80,428
Calls: 46,304 (58%)
Puts: 34,124 (42%)
Prior 7-Day Average 11,489
Calls: 6,614 (58%)
Puts: 4,874 (42%)
Current vs Prior 7-Day Avg -28.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.78% | 4.83%4.83% | 8.70%
Prior 2.76% | 4.75%4.75% | 8.65%
Current vs Prior +0.95% | +1.76%+1.76% | +0.54%
Prior 7-Day Avg 2.87% | 4.26%5.54% | 9.40%
Current vs 7-Day Avg -3.20% | +13.52%-12.81% | -7.45%
Prior 7-Day Eod 2.76% | 4.75%4.75% | 8.65%
Current vs 7-Day Eod +0.95% | +1.76%+1.76% | +0.54%
Sentiment BEARISHBEARISH

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 90% of dollar volume in calls ($479.7K) vs puts ($50.6K). Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (772 calls vs 173 puts). P/C ratio dropping 89% - sentiment shifting bullish.

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 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 6 of results (avg 7.1%, best 6.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 931.2033.40$32.306.8%300.96--
$182.50Oct 928.8030.90$29.857.0%300.99--
$210.00Nov 209.3010.00$9.657.3%200.5689
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Nov 208.509.10$8.806.8%10.53--
$220.00Nov 2011.2012.00$11.606.9%10.63--
$220.00Oct 168.809.50$9.157.7%10.75--

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. 16 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Oct 928.8030.90$29.857.0%300.99--
$180.00Oct 931.2033.40$32.306.8%300.96--
$205.00Oct 96.908.80$7.8524.2%60.9020
$207.50Oct 94.406.60$5.5040.0%120.8264
$200.00Nov 1313.9017.00$15.4520.1%10.76--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 3012.9015.20$14.0516.4%10.782
$220.00Oct 168.809.50$9.157.7%10.75--
$217.50Oct 237.608.70$8.1513.5%30.64--
$220.00Nov 2011.2012.00$11.606.9%10.63--
$215.00Oct 236.007.20$6.6018.2%70.572

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 669, top 303)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 301.502.40$1.9546.2%3030.2314
$227.50Oct 230.151.50$0.83162.7%660.13--
$180.00Oct 931.2033.40$32.306.8%300.96--
$182.50Oct 928.8030.90$29.857.0%300.99--
$210.00Nov 209.3010.00$9.657.3%200.5689
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 160.751.15$0.9542.1%410.15547
$180.00Oct 160.100.80$0.45155.6%210.0538
$212.50Oct 163.705.00$4.3529.9%150.5021
$210.00Oct 90.751.25$1.0050.0%80.30253
$215.00Oct 236.007.20$6.6018.2%70.572

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 13.5%, max 28.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Oct 23Nov 2031.1%27.9%11.6%17629
$210.00Oct 9Nov 2027.1%25.3%7.2%26116
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Oct 16Nov 2032.9%25.7%28.0%683
$210.00Oct 9Nov 2027.1%25.3%7.2%9505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 41.86, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Nov 20$1.35$3.65$1.3537%2.70$221.35
$235.00$240.00Nov 20$0.36$4.64$0.3614%12.89$235.36
$210.00$212.50Oct 9$1.40$1.10$1.4070%0.79$211.40
$227.50$230.00Oct 23$0.13$2.37$0.1313%18.23$227.63
$230.00$235.00Oct 16$0.17$4.83$0.177%28.41$230.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$180.00Oct 16$0.35$14.65$0.3511%41.86$194.65
$210.00$207.50Oct 16$0.67$1.83$0.6741%2.73$209.33
$220.00$212.50Oct 16$4.80$2.70$4.8075%0.56$215.20
$220.00$215.00Nov 20$2.80$2.20$2.8063%0.79$217.20
$200.00$197.50Oct 16$0.17$2.33$0.1715%13.71$199.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.18, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$230.00Oct 16$1.88$1.88$10.6268%0.18$219.38
$225.00$227.50Oct 23$0.72$0.72$1.7880%0.40$225.72
$225.00$230.00Nov 20$1.45$1.45$3.5571%0.41$226.45
$212.50$215.00Oct 9$1.30$1.30$1.2048%1.08$213.80
$212.50$217.50Oct 16$2.12$2.12$2.8850%0.74$214.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$205.00Nov 20$2.00$2.00$3.0056%0.67$208.00
$207.50$205.00Oct 16$0.80$0.80$1.7067%0.47$206.70
$197.50$192.50Oct 9$0.18$0.18$4.8295%0.04$197.32
$207.50$202.50Oct 9$0.40$0.40$4.6081%0.09$207.10
$205.00$200.00Oct 16$0.83$0.83$4.1775%0.20$204.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.16, cheapest $2.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 9Oct 16$2.0028.9%30.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Oct 23Nov 20$2.2030.1%28.4%
$212.50Oct 9Oct 16$2.2028.9%30.3%
$210.00Oct 9Oct 16$2.2527.1%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.12% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Oct 9$2.35$2.15$4.50$208.00$217.002.12%
$210.00Oct 9$3.75$1.00$4.75$205.25$214.752.24%
$207.50Oct 9$5.50$0.60$6.10$201.40$213.602.88%
$212.50Oct 16$4.35$4.35$8.70$203.80$221.204.10%
$210.00Oct 16$5.90$3.25$9.15$200.85$219.154.32%
$225.00Oct 30$1.95$14.05$16.00$209.00$241.007.55%
$210.00Nov 20$9.65$6.45$16.10$193.90$226.107.59%
$220.00Nov 20$4.95$11.60$16.55$203.45$236.557.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.20% of stock, avg 1.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$202.50Oct 9$0.22$0.20$0.42$202.08$220.42
$220.00$197.50Oct 9$0.22$0.23$0.45$197.05$220.45
$222.50$202.50Oct 9$0.28$0.20$0.48$202.02$222.98
$222.50$197.50Oct 9$0.28$0.23$0.51$196.99$223.01
$217.50$202.50Oct 9$0.52$0.20$0.72$201.78$218.22
$217.50$197.50Oct 9$0.52$0.23$0.75$196.75$218.25
$220.00$207.50Oct 9$0.22$0.60$0.82$206.68$220.82
$222.50$207.50Oct 9$0.28$0.60$0.88$206.62$223.38
$217.50$207.50Oct 9$0.52$0.60$1.12$206.38$218.62
$230.00$197.50Oct 16$0.35$0.78$1.13$196.37$231.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.74, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195225/230Nov 20$2.12$2.8853%0.74$192.88$227.12
200/205225/230Nov 20$2.82$2.1837%1.29$202.18$227.82
195/200225/230Nov 20$2.38$2.6246%0.91$197.62$227.38
190/195230/235Nov 20$1.44$3.5661%0.40$193.56$231.44
208/210218/220Oct 9$0.70$1.8051%0.39$209.30$218.20
200/205230/235Nov 20$2.14$2.8646%0.75$202.86$232.14
195/200230/235Nov 20$1.70$3.3055%0.52$198.30$231.70
190/195235/240Nov 20$1.03$3.9768%0.26$193.97$236.03
200/205230/235Oct 16$1.00$4.0068%0.25$204.00$231.00
208/210215/218Oct 9$0.93$1.5737%0.59$209.07$215.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$212.50$215.00Oct 9$0.10$2.4038%24.00
$215.00$217.50$220.00Oct 9$0.23$2.2723%9.87
$207.50$210.00$212.50Oct 9$0.35$2.1530%6.14
$230.00$235.00$240.00Nov 20$0.41$4.5910%11.20
$217.50$220.00$222.50Oct 9$0.36$2.1410%5.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Nov 20$0.35$4.6520%13.29
$210.00$215.00$220.00Nov 20$0.45$4.5519%10.11
$190.00$195.00$200.00Nov 20$0.26$4.7412%18.23
$195.00$200.00$205.00Nov 20$0.44$4.5615%10.36
$197.50$202.50$207.50Oct 9$0.43$4.5713%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.25, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Nov 20-$0.25$9.75
$212.50$217.501:2Oct 16-$0.11$4.89
$210.00$212.501:2Oct 9-$0.95$1.55
$225.00$230.001:2Nov 20-$0.70$4.30
$225.00$227.501:2Oct 23-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Oct 16-$0.10$14.90
$205.00$200.001:2Oct 16-$0.12$4.88
$210.00$207.501:2Oct 9-$0.20$2.30
$202.50$197.501:2Oct 9-$0.26$4.74
$195.00$190.001:2Nov 20-$0.81$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.17%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$4.600.373.8%2.17%5.92%2--
$225.00Nov 20$3.400.296.1%1.60%7.71%16629
$220.00Nov 6$3.200.353.8%1.51%5.26%1--
$230.00Nov 20$1.800.208.5%0.85%9.31%1260
$225.00Oct 30$1.500.236.1%0.71%6.81%30314
$235.00Nov 20$1.150.1410.8%0.54%11.37%1--
$212.50Oct 16$4.000.500.2%1.89%2.10%678
$240.00Nov 20$0.900.1113.2%0.42%13.61%4--
$217.50Oct 16$1.950.332.6%0.92%3.49%1--
$225.00Oct 23$0.700.206.1%0.33%6.44%1--

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 772
Total Puts 173
Put/Call Ratio 0.22
Net Difference 599

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,169
Total Puts 4,521
Average Put/Call Ratio 1.22
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