Tour v531
PGR
PROGRESSIVE CORP OH
$222.88 +1.18%
(10/13 14:05) ◀
|
Tuesday, October 13, 2026 (6:00pm)
January 2026
|
▶ (10/14 09:35)
◀ 10/13 18:00 ▶

Option Volume

Detail
ℹ
Current (10/13) 6,024
Calls: 2,280 (38%)
Puts: 3,744 (62%)
Prior (10/12) 1,213
Calls: 450 (37%)
Puts: 763 (63%)
Current vs Prior +396.62%
Calls: +406.67% (Calls)
Puts: +390.69% (Puts)
Prior 7-Day Total 10,645
Calls: 5,157 (48%)
Puts: 5,488 (52%)
Prior 7-Day Average 1,520
Calls: 736 (48%)
Puts: 784 (52%)
Current vs Prior 7-Day Avg +296.13%
Calls: +209.48%
Puts: +377.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $1.94M
Calls: $902.6K (47%)
Puts: $1.04M (53%)
Prior (10/12) $338.7K
Calls: $179.6K (53%)
Puts: $159.1K (47%)
Current vs Prior +473.06%
Calls: +402.56%
Puts: +552.65%
Prior 7-Day Total $8.37M
Calls: $1.98M (24%)
Puts: $6.39M (76%)
Prior 7-Day Average $1.20M
Calls: $283.1K (24%)
Puts: $913.0K (76%)
Current vs Prior 7-Day Avg +62.28%
Calls: +218.80%
Puts: +13.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 1.64
Prior (10/12) 1.70
Current vs Prior -3.15%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +59.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 56,435
Calls: 30,135 (53%)
Puts: 26,300 (47%)
Prior (10/12) 11,595
Calls: 7,016 (61%)
Puts: 4,579 (39%)
Current vs Prior +386.72%
Prior 7-Day Total 86,654
Calls: 49,321 (57%)
Puts: 37,333 (43%)
Prior 7-Day Average 12,379
Calls: 7,045 (57%)
Puts: 5,333 (43%)
Current vs Prior 7-Day Avg +355.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 4.35% | 5.29%4.35% | 8.12%
Prior 4.09% | 4.95%4.09% | 8.06%
Current vs Prior +6.52% | +6.99%+6.52% | +0.78%
Prior 7-Day Avg 2.78% | 4.63%4.77% | 8.73%
Current vs 7-Day Avg +56.30% | +14.44%-8.80% | -6.99%
Prior 7-Day Eod 4.09% | 4.95%4.09% | 8.06%
Current vs 7-Day Eod +6.52% | +6.99%+6.52% | +0.78%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.07% | 12.46%
Calls: 15.38% | 16.22%
Puts: 12.77% | 8.70%
Prior 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs Prior -54.64% | +5.68%
Prior 7-Day Avg 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs 7-Day Avg -54.64% | +5.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 473% vs prior. Dollar volume significantly above 7-day average (62% higher). Unusually high activity with volume up 397% vs prior - elevated interest. Volume explosion - 296% above 7-day average (6,024 vs avg 1,520).

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2032.5035.20$33.858.0%--0.93921
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. 41 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 1616.4019.10$17.7515.2%10.9419
$190.00Nov 2032.5035.20$33.858.0%--0.93921
$207.50Oct 1614.9016.50$15.7010.2%90.925
$200.00Nov 622.4025.80$24.1014.1%--0.9011
$200.00Nov 2023.4026.20$24.8011.3%--0.9030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2022.2024.60$23.4010.3%50.86--
$240.00Nov 2017.8020.50$19.1514.1%--0.8223
$240.00Nov 2717.3021.10$19.2019.8%20.77--
$235.00Nov 1312.2016.50$14.3530.0%40.73--
$235.00Nov 2013.5016.50$15.0020.0%40.724

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 4.7K, top 721)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 161.151.70$1.4238.7%1630.25938
$222.50Oct 163.804.90$4.3525.3%1510.5243
$225.00Oct 162.853.40$3.1317.6%1320.43177
$240.00Oct 160.200.35$0.2853.6%1290.061.9K
$232.50Oct 160.551.20$0.8873.9%1210.1719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 161.201.45$1.3318.8%7210.2233
$205.00Oct 160.200.35$0.2853.6%5550.0591
$210.00Oct 160.500.70$0.6033.3%3220.111.1K
$200.00Oct 160.050.10$0.0862.5%2640.02538
$222.50Oct 163.704.20$3.9512.7%2220.484

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 76.6%, max 97.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 16Nov 2750.7%25.7%97.4%57397
$215.00Oct 16Nov 2052.5%26.7%96.8%3161
$230.00Oct 16Nov 2749.9%27.1%84.3%164938
$225.00Oct 16Nov 2751.5%28.2%82.8%133177
$222.50Oct 16Oct 3051.7%29.5%75.3%15343
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 16Nov 2750.7%25.7%97.4%133424
$215.00Oct 16Nov 2052.5%26.7%96.8%72186
$225.00Oct 16Nov 2051.5%28.2%82.5%1374
$217.50Oct 16Oct 3052.9%32.7%61.6%7863
$212.50Oct 16Oct 3053.9%33.9%58.9%10050

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 3.27, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$255.00Oct 30$0.70$14.30$0.7016%20.43$240.70
$215.00$220.00Oct 30$2.95$2.05$2.9571%0.69$217.95
$230.00$235.00Nov 20$1.15$3.85$1.1536%3.35$231.15
$217.50$220.00Oct 16$1.35$1.15$1.3570%0.85$218.85
$230.00$232.50Oct 23$0.32$2.18$0.3229%6.81$230.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$215.00Nov 20$1.17$3.83$1.1743%3.27$218.83
$220.00$217.50Oct 30$0.40$2.10$0.4041%5.25$219.60
$210.00$200.00Oct 30$0.84$9.16$0.8421%10.90$209.16
$220.00$210.00Nov 13$2.35$7.65$2.3542%3.26$217.65
$240.00$220.00Nov 27$12.50$7.50$12.5077%0.60$227.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.68, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$245.00Nov 13$1.95$1.95$8.0573%0.24$236.95
$235.00$240.00Nov 20$1.55$1.55$3.4572%0.45$236.55
$225.00$230.00Nov 20$2.50$2.50$2.5053%1.00$227.50
$225.00$230.00Nov 6$2.30$2.30$2.7054%0.85$227.30
$242.50$245.00Oct 16$0.43$0.43$2.0790%0.21$242.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Oct 23$2.02$2.02$2.9881%0.68$202.98
$187.50$185.00Oct 16$1.18$1.18$1.3291%0.89$186.32
$220.00$205.00Nov 27$4.42$4.42$10.5857%0.42$215.58
$205.00$200.00Nov 20$1.13$1.13$3.8782%0.29$203.87
$205.00$200.00Nov 13$0.95$0.95$4.0584%0.23$204.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.94, cheapest $0.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Oct 16Oct 23$0.7751.5%33.6%
$222.50Oct 16Oct 23$1.1051.7%34.7%
$227.50Oct 16Oct 23$0.8250.2%33.5%
$220.00Oct 16Oct 23$0.9550.7%35.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Oct 16Oct 23$1.0051.5%33.6%
$222.50Oct 16Oct 23$1.0051.7%34.7%
$227.50Oct 16Oct 23$0.7550.2%33.5%
$220.00Oct 16Oct 23$1.1550.7%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.72% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Oct 16$4.35$3.95$8.30$214.20$230.803.72%
$220.00Oct 16$5.70$2.75$8.45$211.55$228.453.79%
$225.00Oct 16$3.13$5.35$8.48$216.52$233.483.80%
$217.50Oct 16$7.05$2.03$9.08$208.42$226.584.07%
$227.50Oct 16$2.13$7.15$9.28$218.22$236.784.16%
$225.00Oct 23$3.90$6.35$10.25$214.75$235.254.60%
$215.00Oct 16$8.95$1.33$10.28$204.72$225.284.61%
$222.50Oct 23$5.45$4.95$10.40$212.10$232.904.67%
$220.00Oct 23$6.65$3.90$10.55$209.45$230.554.73%
$227.50Oct 23$2.95$7.90$10.85$216.65$238.354.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.69% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$242.50$212.50Oct 16$0.63$0.90$1.53$210.97$244.03
$245.00$200.00Nov 13$0.90$0.85$1.75$198.25$246.75
$232.50$212.50Oct 16$0.88$0.90$1.78$210.72$234.28
$242.50$215.00Oct 16$0.63$1.33$1.96$213.04$244.46
$232.50$215.00Oct 16$0.88$1.33$2.21$212.79$234.71
$245.00$200.00Nov 20$1.20$1.10$2.30$197.70$247.30
$230.00$212.50Oct 16$1.42$0.90$2.32$210.18$232.32
$230.00$215.00Oct 16$1.42$1.33$2.75$212.25$232.75
$245.00$205.00Nov 13$0.90$1.80$2.70$202.30$247.70
$240.00$200.00Nov 20$1.70$1.10$2.80$197.20$242.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.81, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/188242/245Oct 16$1.61$0.8982%1.81$185.89$244.11
185/188232/235Oct 16$1.71$0.7974%2.16$185.79$234.21
185/188230/232Oct 16$1.72$0.7867%2.21$185.78$231.72
185/188238/240Oct 16$1.30$1.2083%1.08$186.20$238.80
185/188228/230Oct 16$1.89$0.6158%3.10$185.61$229.39
200/205232/235Oct 23$2.62$2.3857%1.10$202.38$235.12
200/205235/238Oct 23$2.32$2.6863%0.87$202.68$237.32
200/205235/240Nov 20$2.68$2.3254%1.16$202.32$237.68
202/205242/245Oct 16$0.53$1.9785%0.27$204.47$243.03
215/218242/245Oct 16$1.13$1.3761%0.82$216.37$243.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.15$4.8521%32.33
$225.00$235.00$245.00Nov 13$1.70$8.3036%4.88
$220.00$225.00$230.00Nov 6$0.40$4.6024%11.50
$220.00$225.00$230.00Nov 27$0.35$4.6519%13.29
$220.00$222.50$225.00Oct 16$0.13$2.3719%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.15$4.8521%32.33
$225.00$230.00$235.00Nov 20$0.15$4.8519%32.33
$235.00$240.00$245.00Nov 20$0.10$4.9015%49.00
$220.00$222.50$225.00Oct 16$0.20$2.3019%11.50
$222.50$225.00$227.50Oct 23$0.15$2.3516%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-2.00, 78 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$215.001:2Oct 30-$2.00$8.00
$210.00$220.001:2Nov 13-$2.10$7.90
$210.00$220.001:2Nov 27-$3.45$6.55
$235.00$240.001:2Nov 20-$0.15$4.85
$225.00$230.001:2Nov 6-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$225.001:2Nov 13-$1.95$8.05
$220.00$210.001:2Nov 13-$0.20$9.80
$210.00$200.001:2Oct 30-$0.49$9.51
$225.00$220.001:2Nov 13-$1.65$3.35
$217.50$212.501:2Oct 30-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.51%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Nov 27$5.600.480.9%2.51%3.46%1--
$225.00Nov 20$5.400.470.9%2.42%3.37%16647
$230.00Nov 27$3.500.383.2%1.57%4.76%1--
$230.00Nov 20$3.500.363.2%1.57%4.76%3264
$225.00Nov 6$4.800.460.9%2.15%3.10%221
$225.00Nov 13$4.300.470.9%1.93%2.88%41
$235.00Nov 20$1.900.285.4%0.85%6.29%19925
$225.00Oct 30$4.300.450.9%1.93%2.88%2307
$230.00Nov 6$2.100.343.2%0.94%4.14%24
$225.00Oct 23$3.500.440.9%1.57%2.52%916

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 2,280
Total Puts 3,744
Put/Call Ratio 1.64
Net Difference -1,464

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,157
Total Puts 5,488
Average Put/Call Ratio 1.03
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