Tour v531
PGR
PROGRESSIVE CORP OH
$218.73 +2.15%
$218.00 (-0.33%)🌙
as of 10/08 06:36 PM
(10/7 18:39) ◀
|
Thursday, October 8, 2026 (6:36pm)
January 2026
|
▶ (10/12 18:38)
◀ 10/8 18:36 ▶

Option Volume

Detail
ℹ
Current (10/08) 1,747
Calls: 1,161 (66%)
Puts: 586 (34%)
Prior (10/07) 3,045
Calls: 1,069 (35%)
Puts: 1,976 (65%)
Current vs Prior -42.63%
Calls: +8.61% (Calls)
Puts: -70.34% (Puts)
Prior 7-Day Total 9,130
Calls: 4,253 (47%)
Puts: 4,877 (53%)
Prior 7-Day Average 1,304
Calls: 607 (47%)
Puts: 696 (53%)
Current vs Prior 7-Day Avg +33.94%
Calls: +91.09%
Puts: -15.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $598.5K
Calls: $464.8K (78%)
Puts: $133.6K (22%)
Prior (10/07) $5.76M
Calls: $258.1K (4%)
Puts: $5.51M (96%)
Current vs Prior -89.62%
Calls: +80.09%
Puts: -97.57%
Prior 7-Day Total $7.96M
Calls: $1.60M (20%)
Puts: $6.36M (80%)
Prior 7-Day Average $1.14M
Calls: $228.6K (20%)
Puts: $908.4K (80%)
Current vs Prior 7-Day Avg -47.37%
Calls: +103.31%
Puts: -85.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.50
Prior (10/07) 1.85
Current vs Prior -72.69%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -51.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 21,279
Calls: 11,590 (54%)
Puts: 9,689 (46%)
Prior (10/07) 12,462
Calls: 5,202 (42%)
Puts: 7,260 (58%)
Current vs Prior +70.75%
Prior 7-Day Total 74,874
Calls: 41,271 (55%)
Puts: 33,603 (45%)
Prior 7-Day Average 10,696
Calls: 5,895 (55%)
Puts: 4,800 (45%)
Current vs Prior 7-Day Avg +98.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.38% | 4.57%4.57% | 8.66%
Prior 2.27% | 4.72%4.72% | 8.43%
Current vs Prior +5.16% | -3.08%-3.08% | +2.77%
Prior 7-Day Avg 2.65% | 4.40%5.20% | 9.07%
Current vs 7-Day Avg -9.98% | +3.96%-12.08% | -4.52%
Prior 7-Day Eod 2.27% | 4.72%4.72% | 8.43%
Current vs 7-Day Eod +5.16% | -3.08%-3.08% | +2.77%
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

Strong bullish conviction with 78% of dollar volume in calls ($464.8K) vs puts ($133.6K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.50.

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 NEUTRAL
Prior BEARISH
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. 15 found (avg delta 0.68, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 98.0010.50$9.2527.0%50.92--
$212.50Oct 96.308.10$7.2025.0%80.88--
$210.00Oct 169.2011.90$10.5525.6%10.82--
$205.00Nov 1315.3019.20$17.2522.6%10.77--
$215.00Oct 93.805.60$4.7038.3%110.76142
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 305.208.20$6.7044.8%20.531
$220.00Oct 164.205.00$4.6017.4%210.51438

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 1.1K, top 212)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.601.30$0.9573.7%2120.17995
$225.00Oct 90.050.65$0.35171.4%680.13124
$235.00Nov 202.253.00$2.6328.5%540.24960
$225.00Oct 160.604.00$2.30147.8%520.3392
$230.00Oct 90.000.15$0.08187.5%500.03244
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 90.151.50$0.83162.7%810.2463
$200.00Oct 160.200.50$0.3585.7%610.06506
$207.50Oct 160.302.10$1.20150.0%510.1748
$210.00Oct 160.851.55$1.2058.3%420.191.1K
$210.00Nov 203.604.30$3.9517.7%400.30255

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 56.2%, max 90.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 9Nov 2048.8%25.7%90.3%36380
$215.00Oct 9Nov 2051.3%28.5%79.9%13235
$217.50Oct 9Oct 1647.8%31.3%52.6%4165
$222.50Oct 9Oct 1640.0%32.1%24.6%4482
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 9Nov 2051.3%28.5%79.9%8463
$220.00Oct 16Oct 3032.7%29.8%9.7%23439

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 1.27, avg 7.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$212.50$215.00Oct 16$1.10$1.40$1.1074%1.27$213.60
$210.00$215.00Nov 20$2.80$2.20$2.8071%0.79$212.80
$225.00$230.00Nov 6$1.05$3.95$1.0538%3.76$226.05
$230.00$235.00Nov 13$0.70$4.30$0.7029%6.14$230.70
$235.00$245.00Oct 16$0.15$9.85$0.1510%65.67$235.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$0.20$4.80$0.2016%24.00$199.80
$217.50$212.50Oct 16$1.17$3.83$1.1741%3.27$216.33
$205.00$200.00Oct 23$0.35$4.65$0.3515%13.29$204.65
$220.00$215.00Oct 30$2.15$2.85$2.1552%1.33$217.85
$180.00$175.00Nov 20$0.12$4.88$0.124%40.67$179.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.33, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$240.00Oct 30$5.00$5.00$15.0053%0.33$225.00
$225.00$227.50Oct 16$1.05$1.05$1.4567%0.72$226.05
$220.00$222.50Oct 9$1.10$1.10$1.4058%0.79$221.10
$225.00$230.00Nov 20$2.05$2.05$2.9558%0.69$227.05
$220.00$225.00Nov 20$2.55$2.55$2.4549%1.04$222.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Nov 20$2.45$2.45$2.5560%0.96$212.55
$195.00$180.00Nov 20$1.15$1.15$13.8587%0.08$193.85
$200.00$185.00Oct 9$0.62$0.62$14.3890%0.04$199.38
$207.50$205.00Oct 16$0.47$0.47$2.0383%0.23$207.03
$212.50$210.00Oct 16$0.68$0.68$1.8274%0.37$211.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.17, cheapest $1.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Oct 9Oct 16$2.5747.8%31.3%
$220.00Oct 9Oct 16$2.4548.8%32.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Oct 9Oct 16$1.5547.8%31.3%
$220.00Oct 16Oct 30$2.1032.7%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.98% of stock, avg 4.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$217.50Oct 9$2.83$1.50$4.33$213.17$221.831.98%
$215.00Oct 9$4.70$0.83$5.53$209.47$220.532.53%
$212.50Oct 9$7.20$0.33$7.53$204.97$220.033.44%
$217.50Oct 16$5.40$3.05$8.45$209.05$225.953.86%
$220.00Oct 16$4.05$4.60$8.65$211.35$228.653.95%
$210.00Oct 9$9.25$0.25$9.50$200.50$219.504.34%
$212.50Oct 16$8.05$1.88$9.93$202.57$222.434.54%
$210.00Oct 16$10.55$1.20$11.75$198.25$221.755.37%
$220.00Oct 30$5.60$6.70$12.30$207.70$232.305.62%
$215.00Oct 30$7.95$4.55$12.50$202.50$227.505.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.31% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$212.50Oct 9$0.35$0.33$0.68$211.82$225.68
$222.50$212.50Oct 9$0.50$0.33$0.83$211.67$223.33
$225.00$202.50Oct 9$0.35$0.65$1.00$201.50$226.00
$225.00$200.00Oct 9$0.35$0.75$1.10$198.90$226.10
$222.50$202.50Oct 9$0.50$0.65$1.15$201.35$223.65
$225.00$215.00Oct 9$0.35$0.83$1.18$213.82$226.18
$222.50$215.00Oct 9$0.50$0.83$1.33$213.67$223.83
$222.50$200.00Oct 9$0.50$0.75$1.25$198.75$223.75
$230.00$205.00Oct 16$0.95$0.73$1.68$203.32$231.68
$230.00$207.50Oct 16$0.95$1.20$2.15$205.35$232.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.55, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208225/228Oct 16$1.52$0.9851%1.55$205.98$226.52
195/198225/228Oct 16$1.25$1.2561%1.00$196.25$226.25
210/212225/228Oct 16$1.73$0.7741%2.25$210.77$226.73
205/208232/235Oct 16$0.77$1.7369%0.45$206.73$233.27
195/198232/235Oct 16$0.50$2.0079%0.25$197.00$233.00
210/212232/235Oct 16$0.98$1.5260%0.64$211.52$233.48
205/208228/230Oct 16$0.77$1.7361%0.45$206.73$228.27
195/198228/230Oct 16$0.50$2.0071%0.25$197.00$228.00
205/208230/232Oct 16$0.62$1.8866%0.33$206.88$230.62
210/212228/230Oct 16$0.98$1.5252%0.64$211.52$228.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$217.50$220.00$222.50Oct 9$0.13$2.3740%18.23
$210.00$215.00$220.00Nov 20$0.35$4.6520%13.29
$217.50$220.00$222.50Oct 16$0.20$2.3019%11.50
$220.00$225.00$230.00Nov 20$0.50$4.5019%9.00
$215.00$217.50$220.00Oct 16$0.20$2.3016%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Oct 30$0.40$4.6025%11.50
$212.50$215.00$217.50Oct 9$0.17$2.3328%13.71
$200.00$205.00$210.00Nov 20$0.30$4.7014%15.67
$207.50$210.00$212.50Oct 9$0.16$2.344%14.62
$210.00$212.50$215.00Oct 9$0.42$2.0816%4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-1.00, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$225.001:2Oct 23-$1.00$4.00
$217.50$220.001:2Oct 9-$0.37$2.13
$215.00$217.501:2Oct 9-$0.96$1.54
$225.00$227.501:2Oct 16-$0.20$2.30
$235.00$245.001:2Oct 16-$0.20$9.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$217.50$212.501:2Oct 16-$0.71$4.29
$217.50$215.001:2Oct 9-$0.16$2.34
$215.00$210.001:2Oct 30-$1.05$3.95
$205.00$200.001:2Oct 23-$0.35$4.65
$215.00$210.001:2Nov 20-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.52%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$7.700.510.6%3.52%4.10%15194
$225.00Nov 20$5.300.422.9%2.42%5.29%7644
$230.00Nov 20$3.600.325.2%1.65%6.80%6262
$235.00Nov 20$2.250.247.4%1.03%8.47%54960
$220.00Oct 30$5.000.470.6%2.29%2.87%1319
$225.00Nov 6$2.900.382.9%1.33%4.19%316
$240.00Nov 20$1.300.189.7%0.59%10.32%18462
$220.00Oct 23$4.200.470.6%1.92%2.50%11122
$235.00Nov 13$1.100.227.4%0.50%7.94%9--
$230.00Nov 6$1.400.295.2%0.64%5.79%3--

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 1,161
Total Puts 586
Put/Call Ratio 0.50
Net Difference 575

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,253
Total Puts 4,877
Average Put/Call Ratio 1.04
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