Tour v531
PGR
PROGRESSIVE CORP OH
$220.28 +1.31%
(10/8 18:36) ◀
|
Monday, October 12, 2026 (6:38pm)
January 2026
|
▶ (10/13 14:05)
◀ 10/12 18:38 ▶

Option Volume

Detail
ℹ
Current (10/12) 1,213
Calls: 450 (37%)
Puts: 763 (63%)
Prior (10/08) 1,747
Calls: 1,161 (66%)
Puts: 586 (34%)
Current vs Prior -30.57%
Calls: -61.24% (Calls)
Puts: +30.20% (Puts)
Prior 7-Day Total 9,878
Calls: 4,899 (50%)
Puts: 4,979 (50%)
Prior 7-Day Average 1,411
Calls: 699 (50%)
Puts: 711 (50%)
Current vs Prior 7-Day Avg -14.04%
Calls: -35.70%
Puts: +7.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $338.7K
Calls: $179.6K (53%)
Puts: $159.1K (47%)
Prior (10/08) $598.5K
Calls: $464.8K (78%)
Puts: $133.6K (22%)
Current vs Prior -43.40%
Calls: -61.36%
Puts: +19.07%
Prior 7-Day Total $8.23M
Calls: $1.89M (23%)
Puts: $6.34M (77%)
Prior 7-Day Average $1.18M
Calls: $269.8K (23%)
Puts: $906.0K (77%)
Current vs Prior 7-Day Avg -71.19%
Calls: -33.44%
Puts: -82.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 1.70
Prior (10/08) 0.50
Current vs Prior +235.93%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +73.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 11,595
Calls: 7,016 (61%)
Puts: 4,579 (39%)
Prior (10/08) 21,279
Calls: 11,590 (54%)
Puts: 9,689 (46%)
Current vs Prior -45.51%
Prior 7-Day Total 85,334
Calls: 47,423 (56%)
Puts: 37,911 (44%)
Prior 7-Day Average 12,190
Calls: 6,774 (56%)
Puts: 5,415 (44%)
Current vs Prior 7-Day Avg -4.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 4.09% | 4.95%4.09% | 8.06%
Prior 2.38% | 4.57%4.57% | 8.66%
Current vs Prior +71.53% | +8.23%-10.63% | -6.99%
Prior 7-Day Avg 2.59% | 4.48%5.01% | 8.93%
Current vs 7-Day Avg +57.91% | +10.51%-18.48% | -9.77%
Prior 7-Day Eod 2.38% | 4.57%4.57% | 8.66%
Current vs 7-Day Eod +71.53% | +8.23%-10.63% | -6.99%
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

Extreme bearish P/C ratio of 1.70 - heavy put buying. P/C ratio rising 236% - increased hedging/bearish positioning. Call-heavy open interest (7,016 calls vs 4,579 puts) suggests bullish positioning. Declining open interest (down 46%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 5 of results (avg 9.3%, best 8.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 1321.2023.00$22.108.1%20.88--
$215.00Nov 2010.7011.70$11.208.9%40.63--
$210.00Nov 2013.6015.00$14.309.8%60.7383
$205.00Nov 2017.4019.20$18.309.8%20.8022
$220.00Nov 207.708.50$8.109.9%60.52--
PUTS (0)
No puts meet the criteria

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. 14 found (avg delta 0.67, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 1321.2023.00$22.108.1%20.88--
$210.00Oct 1610.0011.90$10.9517.4%20.84--
$205.00Nov 2017.4019.20$18.309.8%20.8022
$210.00Nov 612.0014.20$13.1016.8%20.77--
$210.00Nov 1313.0015.30$14.1516.3%80.747
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 166.307.20$6.7513.3%30.68--
$222.50Oct 164.405.60$5.0024.0%40.58--
$222.50Oct 235.007.10$6.0534.7%30.574

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 982, top 186)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 160.750.95$0.8523.5%1240.17913
$220.00Oct 234.605.10$4.8510.3%330.51146
$222.50Oct 162.603.20$2.9020.7%260.4228
$220.00Oct 163.704.30$4.0015.0%230.52392
$240.00Oct 160.100.35$0.22113.6%180.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 200.751.25$1.0050.0%1860.10259
$200.00Oct 160.150.35$0.2580.0%930.05460
$220.00Oct 163.503.90$3.7010.8%830.48452
$217.50Oct 162.203.10$2.6534.0%510.3821
$200.00Nov 201.201.75$1.4837.2%500.14202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 60.8%, max 77.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 16Nov 2046.3%26.0%77.6%883
$220.00Oct 16Nov 2041.8%24.6%69.9%29392
$230.00Oct 16Nov 2042.6%26.8%59.3%1271.2K
$227.50Oct 16Oct 2343.4%32.2%34.7%1091
$222.50Oct 16Oct 2343.1%33.9%27.0%2730
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 16Nov 2046.3%26.0%77.6%461.4K
$215.00Oct 16Nov 2043.9%25.8%70.0%2078
$220.00Oct 16Nov 2041.8%24.6%69.9%87579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 0.71, avg 6.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$225.00Nov 6$8.75$6.25$8.7577%0.71$218.75
$210.00$215.00Nov 20$3.10$1.90$3.1073%0.61$213.10
$220.00$222.50Oct 23$0.85$1.65$0.8551%1.94$220.85
$230.00$235.00Oct 23$0.47$4.53$0.4720%9.64$230.47
$225.00$227.50Oct 16$0.57$1.93$0.5732%3.39$225.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$190.00Oct 23$0.53$14.47$0.5313%27.30$204.47
$220.00$215.00Nov 20$1.95$3.05$1.9548%1.56$218.05
$207.50$205.00Oct 16$0.12$2.38$0.1211%19.83$207.38
$210.00$205.00Nov 20$1.00$4.00$1.0027%4.00$209.00
$222.50$220.00Oct 16$1.30$1.20$1.3058%0.92$221.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.23, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$245.00Nov 13$3.75$3.75$16.2559%0.23$228.75
$225.00$235.00Nov 6$2.82$2.82$7.1860%0.39$227.82
$227.50$230.00Oct 23$0.88$0.88$1.6272%0.54$228.38
$222.50$227.50Oct 23$1.92$1.92$3.0857%0.62$224.42
$230.00$232.50Oct 30$0.68$0.68$1.8275%0.37$230.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 13$1.80$1.80$8.2074%0.22$208.20
$220.00$210.00Oct 23$3.17$3.17$6.8351%0.46$216.83
$215.00$210.00Nov 20$1.70$1.70$3.3063%0.52$213.30
$205.00$200.00Nov 20$0.82$0.82$4.1880%0.20$204.18
$210.00$207.50Oct 23$0.46$0.46$2.0480%0.23$209.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.27, cheapest $2.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Oct 16Nov 6$2.4042.2%27.4%
$220.00Oct 16Oct 23$0.8541.8%30.4%
$222.50Oct 16Oct 23$1.1043.1%33.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Oct 16Oct 23$0.9541.8%30.4%
$222.50Oct 16Oct 23$1.0543.1%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.50% of stock, avg 6.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$4.00$3.70$7.70$212.30$227.703.50%
$222.50Oct 16$2.90$5.00$7.90$214.60$230.403.59%
$217.50Oct 16$5.60$2.65$8.25$209.25$225.753.75%
$225.00Oct 16$1.95$6.75$8.70$216.30$233.703.95%
$220.00Oct 23$4.85$4.65$9.50$210.50$229.504.31%
$222.50Oct 23$4.00$6.05$10.05$212.45$232.554.56%
$210.00Oct 16$10.95$0.88$11.83$198.17$221.835.37%
$220.00Nov 20$8.10$6.95$15.05$204.95$235.056.83%
$215.00Nov 20$11.20$5.00$16.20$198.80$231.207.35%
$210.00Nov 13$14.15$3.00$17.15$192.85$227.157.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 76 found (cheapest 0.65% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Oct 16$0.55$0.88$1.43$208.57$233.93
$237.50$205.00Oct 23$0.53$0.93$1.46$203.54$238.96
$237.50$207.50Oct 23$0.53$1.02$1.55$205.95$239.05
$235.00$205.00Oct 23$0.73$0.93$1.66$203.34$236.66
$230.00$210.00Oct 16$0.85$0.88$1.73$208.27$231.73
$235.00$207.50Oct 23$0.73$1.02$1.75$205.75$236.75
$245.00$200.00Nov 13$0.80$1.20$2.00$198.00$247.00
$232.50$212.50Oct 16$0.55$1.33$1.88$210.62$234.38
$232.50$190.00Oct 30$1.35$0.48$1.83$188.17$234.33
$237.50$210.00Oct 23$0.53$1.48$2.01$207.99$239.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.16, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
208/210228/230Oct 23$1.34$1.1652%1.16$208.66$228.84
195/198232/235Oct 16$0.42$2.0883%0.20$197.08$232.92
195/198228/230Oct 16$0.68$1.8270%0.37$196.82$228.18
202/205232/235Oct 16$0.42$2.0880%0.20$204.58$232.92
208/210232/235Oct 16$0.58$1.9273%0.30$209.42$233.08
195/198230/232Oct 16$0.45$2.0577%0.22$197.05$230.45
210/212232/235Oct 16$0.72$1.7867%0.40$211.78$233.22
202/205228/230Oct 16$0.68$1.8268%0.37$204.32$228.18
208/210228/230Oct 16$0.84$1.6660%0.51$209.16$228.34
208/210235/238Oct 23$0.66$1.8468%0.36$209.34$235.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 19.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.29$4.7116%16.24
$240.00$245.00$250.00Nov 20$0.12$4.889%40.67
$220.00$222.50$225.00Oct 16$0.15$2.3520%15.67
$245.00$250.00$255.00Nov 20$0.17$4.837%28.41
$225.00$230.00$235.00Nov 20$0.48$4.5218%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.25$4.7520%19.00
$200.00$205.00$210.00Nov 20$0.18$4.8214%26.78
$210.00$212.50$215.00Oct 16$0.10$2.4014%24.00
$217.50$220.00$222.50Oct 16$0.25$2.2520%9.00
$207.50$210.00$212.50Oct 16$0.14$2.3611%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.25, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$217.501:2Oct 16-$0.25$7.25
$200.00$210.001:2Nov 13-$6.20$3.80
$222.50$227.501:2Oct 23-$0.16$4.84
$230.00$235.001:2Oct 23-$0.26$4.74
$235.00$240.001:2Nov 20-$0.67$4.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Nov 20-$0.66$4.34
$210.00$207.501:2Oct 16-$0.26$2.24
$197.50$195.001:2Oct 16-$0.10$2.40
$205.00$202.501:2Oct 16-$0.15$2.35
$212.50$210.001:2Oct 16-$0.43$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.41%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Nov 20$5.300.422.1%2.41%4.55%2--
$230.00Nov 20$3.600.334.4%1.63%6.05%3264
$225.00Nov 6$4.000.402.1%1.82%3.96%219
$235.00Nov 20$2.300.246.7%1.04%7.73%1--
$225.00Nov 13$3.500.412.1%1.59%3.73%1--
$240.00Nov 20$1.450.178.9%0.66%9.61%2--
$235.00Nov 6$1.200.196.7%0.54%7.23%1--
$230.00Oct 30$1.500.254.4%0.68%5.09%2--
$245.00Nov 20$0.900.1211.2%0.41%11.63%1199
$222.50Oct 23$2.900.431.0%1.32%2.32%12

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 450
Total Puts 763
Put/Call Ratio 1.70
Net Difference -313

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,899
Total Puts 4,979
Average Put/Call Ratio 0.98
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