Tour v531
PGR
PROGRESSIVE CORP OH
$213.46 -4.23%
$214.14 (+0.32%)🌙
as of 10/14 06:00 PM
(10/14 16:00) ◀
|
Wednesday, October 14, 2026 (6:00pm)
January 2026
|
▶ (10/16 03:20)
◀ 10/14 18:00 ▶

Option Volume

Detail
ℹ
Current (10/14) 11,900
Calls: 6,358 (53%)
Puts: 5,542 (47%)
Prior (10/13) 6,024
Calls: 2,280 (38%)
Puts: 3,744 (62%)
Current vs Prior +97.54%
Calls: +178.86% (Calls)
Puts: +48.02% (Puts)
Prior 7-Day Total 16,289
Calls: 7,168 (44%)
Puts: 9,121 (56%)
Prior 7-Day Average 2,327
Calls: 1,024 (44%)
Puts: 1,303 (56%)
Current vs Prior 7-Day Avg +411.39%
Calls: +520.90%
Puts: +325.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $7.71M
Calls: $6.61M (86%)
Puts: $1.10M (14%)
Prior (10/13) $1.94M
Calls: $902.6K (47%)
Puts: $1.04M (53%)
Current vs Prior +297.02%
Calls: +631.76%
Puts: +6.05%
Prior 7-Day Total $10.11M
Calls: $2.73M (27%)
Puts: $7.38M (73%)
Prior 7-Day Average $1.44M
Calls: $389.6K (27%)
Puts: $1.05M (73%)
Current vs Prior 7-Day Avg +433.60%
Calls: +1595.59%
Puts: +4.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.87
Prior (10/13) 1.64
Current vs Prior -46.92%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -27.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14) 60,320
Calls: 31,177 (52%)
Puts: 29,143 (48%)
Prior (10/13) 56,435
Calls: 30,135 (53%)
Puts: 26,300 (47%)
Current vs Prior +6.88%
Prior 7-Day Total 131,381
Calls: 71,820 (55%)
Puts: 59,561 (45%)
Prior 7-Day Average 18,768
Calls: 10,260 (55%)
Puts: 8,508 (45%)
Current vs Prior 7-Day Avg +221.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.70% | 4.03%2.70% | 7.71%
Prior 4.35% | 5.29%4.35% | 8.12%
Current vs Prior -38.00% | -23.90%-38.00% | -5.11%
Prior 7-Day Avg 3.13% | 4.88%4.62% | 8.56%
Current vs 7-Day Avg -13.82% | -17.49%-41.66% | -9.98%
Prior 7-Day Eod 4.35% | 5.29%4.35% | 8.12%
Current vs 7-Day Eod -38.00% | -23.90%-38.00% | -5.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.46% | 39.58%
Calls: 67.83% | 40.96%
Puts: 59.09% | 38.20%
Prior 14.07% | 12.46%
Calls: 15.38% | 16.22%
Puts: 12.77% | 8.70%
Current vs Prior +351.03% | +217.66%
Prior 7-Day Avg 28.60% | 11.89%
Calls: 23.63% | 12.65%
Puts: 33.57% | 11.13%
Current vs 7-Day Avg +121.90% | +233.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.61M) vs puts ($1.10M). Massive premium surge with dollar volume up 297% vs prior. Dollar volume significantly above 7-day average (434% higher). Above-average activity with volume up 98% vs prior.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 9.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 627.7030.50$29.109.6%70.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2026.2028.40$27.308.1%--0.9023
$235.00Nov 2021.5023.70$22.609.7%40.865

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. 52 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Oct 1614.5016.60$15.5513.5%21.00--
$200.00Oct 1611.6014.10$12.8519.5%4181.005
$202.50Oct 169.7011.80$10.7519.5%250.97--
$205.00Oct 167.609.30$8.4520.1%2750.9418
$185.00Nov 627.7030.50$29.109.6%70.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1611.1013.00$12.0515.8%40.9412
$222.50Oct 168.8010.70$9.7519.5%610.93207
$227.50Oct 1613.2016.10$14.6519.8%10.931
$240.00Nov 2026.2028.40$27.308.1%--0.9023
$235.00Nov 2021.5023.70$22.609.7%40.865

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 9.9K, top 825)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Oct 300.001.30$0.65200.0%8250.0614
$190.00Nov 2023.5026.40$24.9511.6%7200.91921
$210.00Oct 163.304.80$4.0537.0%5630.73190
$200.00Oct 1611.6014.10$12.8519.5%4181.005
$212.50Oct 161.653.40$2.5369.2%2820.5688
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 162.254.20$3.2360.4%6490.62705
$207.50Oct 160.250.95$0.60116.7%5830.18137
$205.00Oct 160.100.45$0.28125.0%5780.09602
$210.00Oct 160.651.30$0.9866.3%2500.281.2K
$210.00Nov 63.004.80$3.9046.2%2500.391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 42.8%, max 64.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 16Nov 2743.1%26.2%64.5%140448
$210.00Oct 16Nov 2035.8%25.4%41.2%565272
$207.50Oct 16Oct 2340.3%28.6%40.8%20214
$212.50Oct 16Oct 3034.9%25.0%39.5%28388
$217.50Oct 16Oct 3037.5%27.1%38.0%23256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 16Nov 2743.1%26.2%64.5%84475
$210.00Oct 16Nov 2035.8%25.4%41.2%2611.5K
$207.50Oct 16Oct 2340.3%28.6%40.8%703139
$212.50Oct 16Oct 3034.9%25.0%39.5%55129
$217.50Oct 16Oct 3037.5%27.1%38.0%26132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 39.00, avg 7.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Nov 27$0.80$9.20$0.8022%11.50$230.80
$225.00$235.00Nov 13$1.12$8.88$1.1226%7.93$226.12
$210.00$220.00Nov 13$4.27$5.73$4.2761%1.34$214.27
$220.00$225.00Nov 6$0.85$4.15$0.8533%4.88$220.85
$205.00$215.00Nov 6$6.00$4.00$6.0075%0.67$211.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$185.00Nov 27$0.25$9.75$0.2515%39.00$194.75
$205.00$200.00Oct 30$0.38$4.62$0.3823%12.16$204.62
$205.00$200.00Nov 13$0.63$4.37$0.6327%6.94$204.37
$210.00$207.50Oct 23$0.38$2.12$0.3835%5.58$209.62
$195.00$185.00Nov 13$0.40$9.60$0.4012%24.00$194.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.67, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$242.50$245.00Oct 16$1.00$1.00$1.5089%0.67$243.50
$237.50$240.00Oct 16$0.50$0.50$2.0092%0.25$238.00
$227.50$230.00Oct 30$0.67$0.67$1.8384%0.37$228.17
$215.00$220.00Nov 6$2.25$2.25$2.7553%0.82$217.25
$227.50$230.00Oct 16$0.27$0.27$2.2393%0.12$227.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Oct 23$0.92$0.92$4.0891%0.23$184.08
$210.00$190.00Nov 6$3.12$3.12$16.8861%0.18$206.88
$200.00$195.00Nov 20$1.12$1.12$3.8878%0.29$198.88
$212.50$210.00Oct 23$1.37$1.37$1.1354%1.21$211.13
$212.50$210.00Oct 30$1.32$1.32$1.1853%1.12$211.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.49, cheapest $1.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 16Oct 23$1.6234.9%27.4%
$215.00Oct 16Oct 23$1.6036.4%29.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Oct 16Oct 23$1.5034.9%27.4%
$215.00Oct 16Oct 23$1.2236.4%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.05% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Oct 16$2.53$1.85$4.38$208.12$216.882.05%
$215.00Oct 16$1.45$3.23$4.68$210.32$219.682.19%
$210.00Oct 16$4.05$0.98$5.03$204.97$215.032.36%
$217.50Oct 16$0.78$5.20$5.98$211.52$223.482.80%
$207.50Oct 16$5.95$0.60$6.55$200.95$214.053.07%
$212.50Oct 23$4.15$3.35$7.50$205.00$220.003.51%
$215.00Oct 23$3.05$4.45$7.50$207.50$222.503.51%
$220.00Oct 16$0.55$7.00$7.55$212.45$227.553.54%
$210.00Oct 23$5.75$1.98$7.73$202.27$217.733.62%
$217.50Oct 23$2.20$6.10$8.30$209.20$225.803.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$237.50$202.50Oct 16$0.55$0.18$0.73$201.77$238.23
$220.00$202.50Oct 16$0.55$0.18$0.73$201.77$220.73
$237.50$205.00Oct 16$0.55$0.28$0.83$204.17$238.33
$220.00$205.00Oct 16$0.55$0.28$0.83$204.17$220.83
$225.00$202.50Oct 23$0.50$0.60$1.10$201.40$226.10
$217.50$202.50Oct 16$0.78$0.18$0.96$201.54$218.46
$220.00$207.50Oct 16$0.55$0.60$1.15$206.35$221.15
$217.50$205.00Oct 16$0.78$0.28$1.06$203.94$218.56
$237.50$207.50Oct 16$0.55$0.60$1.15$206.35$238.65
$242.50$202.50Oct 16$1.05$0.18$1.23$201.27$243.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.08, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
188/190242/245Oct 16$1.30$1.2084%1.08$188.70$243.80
205/208242/245Oct 16$1.32$1.1872%1.12$206.18$243.82
202/205242/245Oct 16$1.10$1.4080%0.79$203.90$243.60
188/190238/240Oct 16$0.80$1.7087%0.47$189.20$238.30
208/210242/245Oct 16$1.38$1.1261%1.23$208.62$243.88
180/185238/240Oct 23$1.24$3.7683%0.33$183.76$238.74
180/185230/232Oct 23$1.12$3.8883%0.29$183.88$231.12
188/190228/230Oct 16$0.57$1.9387%0.30$189.43$228.07
195/198228/230Oct 30$0.95$1.5570%0.61$196.55$228.45
205/208238/240Oct 16$0.82$1.6874%0.49$206.68$238.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 32.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.15$4.8522%32.33
$207.50$210.00$212.50Oct 23$0.10$2.4020%24.00
$205.00$207.50$210.00Oct 23$0.10$2.4016%24.00
$210.00$212.50$215.00Oct 16$0.44$2.0636%4.68
$220.00$222.50$225.00Oct 23$0.10$2.4014%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Nov 20$0.25$4.7520%19.00
$195.00$200.00$205.00Nov 20$0.28$4.7218%16.86
$205.00$207.50$210.00Oct 16$0.06$2.4419%40.67
$220.00$225.00$230.00Nov 20$0.30$4.7017%15.67
$210.00$215.00$220.00Nov 13$0.55$4.4524%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.65, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 13-$0.65$9.35
$225.00$235.001:2Nov 13-$0.21$9.79
$215.00$220.001:2Nov 6-$0.50$4.50
$230.00$240.001:2Nov 27-$0.68$9.32
$190.00$200.001:2Nov 20-$8.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 30-$0.43$4.57
$215.00$212.501:2Oct 16-$0.47$2.03
$210.00$205.001:2Nov 13-$0.76$4.24
$212.50$210.001:2Oct 16-$0.11$2.39
$200.00$195.001:2Nov 20-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.87%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 27$4.000.383.1%1.87%4.94%21
$215.00Nov 20$5.700.470.7%2.67%3.39%1198
$220.00Nov 20$3.600.373.1%1.69%4.75%26208
$225.00Nov 20$2.400.275.4%1.12%6.53%8648
$220.00Nov 13$2.950.363.1%1.38%4.45%77
$215.00Nov 6$4.300.470.7%2.01%2.74%24
$230.00Nov 20$1.550.207.8%0.73%8.47%11266
$230.00Nov 27$0.850.217.8%0.40%8.15%11
$215.00Oct 30$3.400.450.7%1.59%2.31%1012
$225.00Nov 13$1.000.265.4%0.47%5.87%53

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 6,358
Total Puts 5,542
Put/Call Ratio 0.87
Net Difference 816

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,168
Total Puts 9,121
Average Put/Call Ratio 1.21
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