Tour v531
PGR
PROGRESSIVE CORP OH
$214.12 +0.98%
$214.00 (-0.06%)🌙
as of 10/07 06:39 PM
(10/6 18:40) ◀
|
Wednesday, October 7, 2026 (6:39pm)
January 2026
|
▶
◀ 10/7 18:39

Option Volume

Detail
ℹ
Current (10/07) 3,045
Calls: 1,069 (35%)
Puts: 1,976 (65%)
Prior (10/06) 945
Calls: 772 (82%)
Puts: 173 (18%)
Current vs Prior +222.22%
Calls: +38.47% (Calls)
Puts: +1042.20% (Puts)
Prior 7-Day Total 6,085
Calls: 3,184 (52%)
Puts: 2,901 (48%)
Prior 7-Day Average 1,014
Calls: 454 (52%)
Puts: 414 (48%)
Current vs Prior 7-Day Avg +200.25%
Calls: +135.02%
Puts: +376.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $5.76M
Calls: $258.1K (4%)
Puts: $5.51M (96%)
Prior (10/06) $530.3K
Calls: $479.7K (90%)
Puts: $50.6K (10%)
Current vs Prior +986.75%
Calls: -46.20%
Puts: +10784.91%
Prior 7-Day Total $2.20M
Calls: $1.34M (61%)
Puts: $853.9K (39%)
Prior 7-Day Average $366.0K
Calls: $191.8K (61%)
Puts: $122.0K (39%)
Current vs Prior 7-Day Avg +1474.49%
Calls: +34.60%
Puts: +4413.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 1.85
Prior (10/06) 0.22
Current vs Prior +724.86%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +101.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 12,462
Calls: 5,202 (42%)
Puts: 7,260 (58%)
Prior (10/06) 8,273
Calls: 5,282 (64%)
Puts: 2,991 (36%)
Current vs Prior +50.63%
Prior 7-Day Total 77,515
Calls: 45,226 (58%)
Puts: 32,289 (42%)
Prior 7-Day Average 11,073
Calls: 6,460 (58%)
Puts: 4,612 (42%)
Current vs Prior 7-Day Avg +12.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.27% | 4.72%4.72% | 8.43%
Prior 2.78% | 4.83%4.83% | 8.70%
Current vs Prior -18.59% | -2.42%-2.42% | -3.11%
Prior 7-Day Avg 2.76% | 4.31%5.34% | 9.26%
Current vs 7-Day Avg -17.96% | +9.38%-11.74% | -9.00%
Prior 7-Day Eod 2.78% | 4.83%4.83% | 8.70%
Current vs 7-Day Eod -18.59% | -2.42%-2.42% | -3.11%
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 bearish conviction with 96% of dollar volume in puts ($5.51M) vs calls ($258.1K). Massive premium surge with dollar volume up 987% vs prior. Dollar volume significantly above 7-day average (1474% higher). Unusually high activity with volume up 222% vs prior - elevated interest.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.66, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 96.107.90$7.0025.7%10.92--
$205.00Oct 169.6011.40$10.5017.1%20.82--
$205.00Oct 3011.3013.10$12.2014.8%10.7445
$210.00Oct 165.907.60$6.7525.2%20.66--
$212.50Oct 92.103.40$2.7547.3%60.6332
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 1311.6014.80$13.2024.2%20.711
$220.00Oct 167.008.00$7.5013.3%20.70--
$217.50Oct 235.607.50$6.5529.0%10.593
$220.00Nov 209.5011.40$10.4518.2%20.59--
$215.00Oct 163.706.00$4.8547.4%130.5416

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 794, top 184)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 63.705.00$4.3529.9%1840.38--
$230.00Oct 230.401.20$0.80100.0%1080.13--
$220.00Oct 161.652.35$2.0035.0%610.29--
$215.00Oct 163.404.00$3.7016.2%180.4653
$215.00Oct 91.001.50$1.2540.0%170.42137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 160.701.20$0.9552.6%750.15154
$200.00Oct 160.450.80$0.6355.6%420.11517
$195.00Nov 201.502.20$1.8537.8%330.16138
$195.00Oct 160.200.50$0.3585.7%250.06323
$180.00Oct 160.100.80$0.45155.6%200.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.3%, max 61.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Oct 9Oct 1652.4%32.4%61.6%2388
$227.50Oct 16Oct 2344.2%33.2%33.2%266
$205.00Oct 16Oct 3031.4%28.7%9.7%345
$215.00Oct 9Nov 2026.7%24.8%7.7%22228
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 16Nov 2032.5%24.8%30.7%1664
$210.00Oct 9Nov 2027.6%25.3%9.0%7506

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 5.70, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$227.50Oct 23$1.12$6.38$1.1233%5.70$221.12
$215.00$217.50Oct 16$0.85$1.65$0.8546%1.94$215.85
$215.00$217.50Oct 9$0.57$1.93$0.5742%3.39$215.57
$220.00$225.00Nov 20$1.65$3.35$1.6541%2.03$221.65
$230.00$235.00Oct 16$0.20$4.80$0.209%24.00$230.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$215.00Oct 16$2.65$2.35$2.6570%0.89$217.35
$217.50$215.00Oct 23$1.00$1.50$1.0060%1.50$216.50
$205.00$202.50Oct 16$0.20$2.30$0.2019%11.50$204.80
$210.00$205.00Nov 20$1.55$3.45$1.5539%2.23$208.45
$200.00$195.00Oct 16$0.28$4.72$0.2811%16.86$199.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.72, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$227.50$230.00Oct 16$1.05$1.05$1.4581%0.72$228.55
$225.00$230.00Oct 9$0.57$0.57$4.4387%0.13$225.57
$227.50$230.00Oct 23$0.78$0.78$1.7280%0.45$228.28
$215.00$217.50Oct 23$1.30$1.30$1.2052%1.08$216.30
$215.00$220.00Nov 20$2.45$2.45$2.5550%0.96$217.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$0.75$0.75$4.2590%0.18$184.25
$205.00$200.00Nov 20$1.25$1.25$3.7570%0.33$203.75
$202.50$200.00Oct 16$0.32$0.32$2.1885%0.15$202.18
$210.00$207.50Oct 16$0.70$0.70$1.8065%0.39$209.30
$210.00$207.50Oct 9$0.20$0.20$2.3084%0.09$209.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.22, cheapest $3.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 16Nov 13$3.5029.6%25.4%
$215.00Oct 9Oct 16$2.4526.7%32.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Oct 16Oct 23$0.7032.5%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.35% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Oct 9$7.00$0.18$7.18$200.32$214.683.35%
$215.00Oct 16$3.70$4.85$8.55$206.45$223.553.99%
$210.00Oct 16$6.75$2.35$9.10$200.90$219.104.25%
$220.00Oct 16$2.00$7.50$9.50$210.50$229.504.44%
$217.50Oct 23$3.60$6.55$10.15$207.35$227.654.74%
$215.00Oct 23$4.90$5.55$10.45$204.55$225.454.88%
$205.00Oct 16$10.50$1.15$11.65$193.35$216.655.44%
$215.00Nov 20$8.10$7.70$15.80$199.20$230.807.38%
$220.00Nov 20$5.65$10.45$16.10$203.90$236.107.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.19% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$207.50Oct 9$0.23$0.18$0.41$207.09$220.41
$220.00$205.00Oct 9$0.23$0.25$0.48$204.52$220.48
$220.00$210.00Oct 9$0.23$0.38$0.61$209.39$220.61
$225.00$207.50Oct 9$0.60$0.18$0.78$206.72$225.78
$225.00$205.00Oct 9$0.60$0.25$0.85$204.15$225.85
$220.00$200.00Oct 9$0.23$0.70$0.93$199.07$220.93
$222.50$207.50Oct 9$0.68$0.18$0.86$206.64$223.36
$222.50$205.00Oct 9$0.68$0.25$0.93$204.07$223.43
$225.00$210.00Oct 9$0.60$0.38$0.98$209.02$225.98
$217.50$207.50Oct 9$0.68$0.18$0.86$206.64$218.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.21, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202228/230Oct 16$1.37$1.1366%1.21$201.13$228.87
205/208228/230Oct 16$1.55$0.9555%1.63$205.95$229.05
208/210228/230Oct 16$1.75$0.7546%2.33$208.25$229.25
180/185228/230Oct 16$1.80$3.2071%0.56$183.20$229.30
202/205228/230Oct 16$1.25$1.2562%1.00$203.75$228.75
180/185235/238Oct 16$0.85$4.1585%0.20$184.15$235.85
180/185230/235Oct 16$0.95$4.0582%0.23$184.05$230.95
200/202235/238Oct 16$0.42$2.0880%0.20$202.08$235.42
200/202220/222Oct 16$0.99$1.5155%0.66$201.51$220.99
195/200228/230Oct 16$1.33$3.6770%0.36$198.67$228.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 32.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Oct 16$0.70$4.3036%6.14
$215.00$217.50$220.00Oct 9$0.12$2.3832%19.83
$220.00$225.00$230.00Nov 20$0.25$4.7517%19.00
$217.50$220.00$222.50Oct 16$0.18$2.3216%12.89
$220.00$222.50$225.00Oct 16$0.24$2.2613%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Oct 16$0.15$4.8536%32.33
$200.00$205.00$210.00Nov 20$0.30$4.7017%15.67
$210.00$215.00$220.00Nov 20$0.50$4.5020%9.00
$205.00$207.50$210.00Oct 16$0.20$2.3015%11.50
$195.00$200.00$205.00Nov 20$0.45$4.5514%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.65, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Oct 16-$0.65$4.35
$220.00$227.501:2Oct 23-$0.46$7.04
$220.00$225.001:2Oct 30-$0.41$4.59
$205.00$210.001:2Oct 16-$3.00$2.00
$215.00$217.501:2Oct 9-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$215.001:2Oct 16-$2.20$2.80
$200.00$195.001:2Oct 16-$0.07$4.93
$202.50$200.001:2Oct 16-$0.31$2.19
$207.50$205.001:2Oct 9-$0.32$2.18
$207.50$205.001:2Oct 16-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.46%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Nov 20$7.400.500.4%3.46%3.87%591
$220.00Nov 20$5.200.412.8%2.43%5.17%5193
$225.00Nov 20$3.700.325.1%1.73%6.81%1--
$230.00Nov 20$2.250.247.4%1.05%8.47%6260
$220.00Nov 6$3.700.382.8%1.73%4.47%184--
$225.00Nov 6$2.000.285.1%0.93%6.02%115
$220.00Oct 30$2.800.362.8%1.31%4.05%118
$215.00Oct 23$4.100.480.4%1.91%2.33%315
$217.50Oct 23$2.900.401.6%1.35%2.93%141
$225.00Oct 30$1.600.245.1%0.75%5.83%2306

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 1,069
Total Puts 1,976
Put/Call Ratio 1.85
Net Difference -907

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,184
Total Puts 2,901
Average Put/Call Ratio 0.92
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