Tour v531
PGR
PROGRESSIVE CORP OH
$201.33 -9.67%
(10/14 09:55) ◀
|
Wednesday, October 14, 2026 (10:00am)
January 2026
|
▶ (10/14 10:05)
◀ 10/14 10:00 ▶

Option Volume

Detail
ℹ
Current (10/14 10:00am) 3,903
Calls: 1,620 (42%)
Puts: 2,283 (58%)
Prior --
Calls: 726 (36%)
Puts: 1,279 (64%)
Current vs Prior +0.00%
Calls: +123.14% (Calls)
Puts: +78.50% (Puts)
Prior 7-Day Total 18,442
Calls: 8,767 (48%)
Puts: 9,675 (52%)
Prior 7-Day Average 2,634
Calls: 1,252 (48%)
Puts: 1,382 (52%)
Current vs Prior 7-Day Avg +48.15%
Calls: +29.35%
Puts: +65.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:00am) $3.06M
Calls: $1.30M (42%)
Puts: $1.76M (58%)
Prior --
Calls: $236.9K (28%)
Puts: $611.5K (72%)
Current vs Prior +0.00%
Calls: +448.48%
Puts: +188.15%
Prior 7-Day Total $8.91M
Calls: $4.65M (52%)
Puts: $4.26M (48%)
Prior 7-Day Average $1.27M
Calls: $664.8K (52%)
Puts: $608.7K (48%)
Current vs Prior 7-Day Avg +140.40%
Calls: +95.46%
Puts: +189.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:00am) 1.41
Prior 1.00
Current vs Prior +40.93%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +19.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:00am) 60,320
Calls: 31,177 (52%)
Puts: 29,143 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 399,138
Calls: 213,722 (54%)
Puts: 185,416 (46%)
Prior 7-Day Average 57,019
Calls: 30,531 (54%)
Puts: 26,488 (46%)
Current vs Prior 7-Day Avg +5.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 3.25% | 4.00%3.25% | 7.95%
Prior 4.14% | 5.06%4.14% | 8.16%
Current vs Prior -21.38% | -20.91%-21.38% | -2.66%
Prior 7-Day Avg 3.28% | 4.49%4.42% | 9.14%
Current vs 7-Day Avg -0.85% | -10.89%-26.46% | -13.06%
Prior 7-Day Eod 4.14% | 5.06%4.35% | 8.12%
Current vs 7-Day Eod -21.38% | -20.91%-25.25% | -2.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 53.34% | 30.61%
Calls: 50.00% | 13.33%
Puts: 56.67% | 47.89%
Prior 14.07% | 12.46%
Calls: 15.38% | 16.22%
Puts: 12.77% | 8.70%
Current vs Prior +279.10% | +145.67%
Prior 7-Day Avg 36.29% | 15.78%
Calls: 37.29% | 15.97%
Puts: 35.29% | 15.58%
Current vs 7-Day Avg +46.98% | +94.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (140% higher). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BEARISHBEARISHBEARISH
09:55BULLISHNEUTRALMIXED
09:50BULLISHBEARISHBEARISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 4 of results (avg 8.7%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Nov 2031.8034.20$33.007.3%20.955
$230.00Nov 2027.0029.20$28.107.8%90.9227
$215.00Oct 1612.9014.20$13.559.6%5071.00705
$240.00Nov 2036.4040.20$38.309.9%--0.9623

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. 40 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 617.2019.40$18.3012.0%40.89--
$190.00Nov 2014.0016.50$15.2516.4%7200.78921
$200.00Oct 163.005.00$4.0050.0%80.645
$200.00Oct 305.007.10$6.0534.7%250.61--
$200.00Nov 65.907.40$6.6522.6%--0.6011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 169.2011.60$10.4023.1%91.00127
$215.00Oct 1612.9014.20$13.559.6%5071.00705
$217.50Oct 1614.2016.80$15.5016.8%171.00131
$220.00Oct 1616.9019.40$18.1513.8%321.00473
$222.50Oct 1619.7021.90$20.8010.6%541.00207

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 3.4K, top 720)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2014.0016.50$15.2516.4%7200.78921
$220.00Oct 160.000.10$0.05200.0%900.02447
$207.50Oct 160.500.95$0.7361.6%520.2114
$210.00Oct 160.250.65$0.4588.9%470.13190
$225.00Oct 160.000.05$0.03166.7%450.01261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Oct 164.505.10$4.8012.5%5090.70602
$215.00Oct 1612.9014.20$13.559.6%5071.00705
$210.00Nov 68.7011.10$9.9024.2%2500.691
$200.00Oct 161.302.00$1.6542.4%1800.37676
$210.00Oct 167.609.30$8.4520.1%940.951.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 59.8%, max 77.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 2040.9%24.7%65.6%1035
$205.00Oct 16Nov 2039.8%26.7%49.3%4142
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 2740.9%23.1%77.1%180703
$197.50Oct 16Oct 3043.3%26.8%61.6%2155
$205.00Oct 16Nov 2739.8%27.3%45.6%509629

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.39, avg 8.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$215.00Nov 6$4.42$10.58$4.4260%2.39$204.42
$205.00$210.00Nov 20$1.15$3.85$1.1545%3.35$206.15
$205.00$210.00Oct 30$0.92$4.08$0.9243%4.43$205.92
$220.00$225.00Nov 20$0.15$4.85$0.1519%32.33$220.15
$210.00$215.00Oct 23$0.37$4.63$0.3720%12.51$210.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Nov 20$0.55$4.45$0.5530%8.09$194.45
$207.50$205.00Oct 16$1.55$0.95$1.5586%0.61$205.95
$205.00$200.00Oct 23$2.20$2.80$2.2063%1.27$202.80
$195.00$190.00Oct 30$0.43$4.57$0.4322%10.63$194.57
$197.50$195.00Oct 23$0.35$2.15$0.3528%6.14$197.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.56, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Oct 23$0.90$0.90$1.6084%0.56$218.40
$237.50$240.00Oct 16$0.38$0.38$2.1295%0.18$237.88
$225.00$230.00Nov 20$0.85$0.85$4.1584%0.20$225.85
$215.00$220.00Oct 30$0.93$0.93$4.0779%0.23$215.93
$210.00$220.00Nov 13$2.20$2.20$7.8066%0.28$212.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$2.47$2.47$2.5356%0.98$197.53
$200.00$197.50Oct 23$1.40$1.40$1.1059%1.27$198.60
$190.00$185.00Nov 20$1.25$1.25$3.7578%0.33$188.75
$197.50$195.00Oct 30$1.09$1.09$1.4168%0.77$196.41
$195.00$192.50Oct 16$0.33$0.33$2.1785%0.15$194.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.18, cheapest $2.12)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Oct 16Oct 30$2.1238.4%23.9%
$205.00Oct 16Oct 23$0.9039.8%27.8%
$200.00Oct 16Oct 23$0.5040.9%29.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 16Oct 23$1.2040.9%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.40% of stock, avg 6.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Oct 16$2.28$2.55$4.83$197.67$207.332.40%
$200.00Oct 16$4.00$1.65$5.65$194.35$205.652.81%
$205.00Oct 16$1.38$4.80$6.18$198.82$211.183.07%
$207.50Oct 16$0.73$6.35$7.08$200.42$214.583.52%
$205.00Oct 23$2.28$5.05$7.33$197.67$212.333.64%
$200.00Oct 23$4.50$2.85$7.35$192.65$207.353.65%
$210.00Oct 16$0.45$8.45$8.90$201.10$218.904.42%
$200.00Oct 30$6.05$3.28$9.33$190.67$209.334.63%
$210.00Oct 23$1.00$8.80$9.80$200.20$219.804.87%
$212.50Oct 16$0.30$10.40$10.70$201.80$223.205.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.26% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$192.50Oct 16$0.30$0.22$0.52$191.98$213.02
$210.00$192.50Oct 16$0.45$0.22$0.67$191.83$210.67
$212.50$195.00Oct 16$0.30$0.55$0.85$194.15$213.35
$210.00$195.00Oct 16$0.45$0.55$1.00$194.00$211.00
$207.50$192.50Oct 16$0.73$0.22$0.95$191.55$208.45
$207.50$195.00Oct 16$0.73$0.55$1.28$193.72$208.78
$212.50$180.00Oct 16$0.30$1.08$1.38$178.62$213.88
$210.00$180.00Oct 16$0.45$1.08$1.53$178.47$211.53
$212.50$197.50Oct 16$0.30$1.02$1.32$196.18$213.82
$225.00$190.00Oct 30$0.63$0.90$1.53$188.47$226.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.40, avg credit $0.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
192/195238/240Oct 16$0.71$1.7980%0.40$194.29$238.21
185/190225/230Nov 20$2.10$2.9061%0.72$187.90$227.10
195/198218/220Oct 23$1.25$1.2556%1.00$196.25$218.75
195/198238/240Oct 16$0.85$1.6570%0.52$196.65$238.35
192/195218/220Oct 16$0.51$1.9979%0.26$194.49$218.01
185/190230/235Nov 20$1.53$3.4768%0.44$188.47$231.53
185/190235/240Nov 20$1.39$3.6171%0.39$188.61$236.39
192/195212/215Oct 16$0.50$2.0076%0.25$194.50$213.00
195/198218/220Oct 16$0.65$1.8570%0.35$196.85$218.15
175/180225/230Nov 20$1.05$3.9576%0.27$178.95$226.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 4.32, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 23$0.94$4.0639%4.32
$202.50$205.00$207.50Oct 16$0.25$2.2528%9.00
$220.00$225.00$230.00Nov 6$0.15$4.858%32.33
$207.50$210.00$212.50Oct 16$0.13$2.3712%18.23
$215.00$220.00$225.00Nov 6$0.33$4.6712%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Oct 16$0.16$2.3422%14.62
$197.50$200.00$202.50Oct 16$0.27$2.2329%8.26
$200.00$205.00$210.00Nov 20$0.45$4.5521%10.11
$225.00$230.00$235.00Nov 20$0.15$4.8510%32.33
$192.50$195.00$197.50Oct 16$0.14$2.3617%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. 80 found (best net $-1.25, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 20-$1.25$8.75
$200.00$205.001:2Oct 23-$0.06$4.94
$200.00$202.501:2Oct 16-$0.56$1.94
$225.00$230.001:2Nov 20$0.00$5.00
$205.00$207.501:2Oct 16-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Oct 23-$0.65$4.35
$200.00$195.001:2Nov 20-$0.41$4.59
$205.00$202.501:2Oct 16-$0.30$2.20
$200.00$197.501:2Oct 23-$0.05$2.45
$197.50$195.001:2Oct 30-$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.53%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 20$5.100.451.8%2.53%4.36%224
$210.00Nov 20$3.500.364.3%1.74%6.04%--82
$215.00Nov 20$2.100.266.8%1.04%7.83%398
$210.00Nov 13$2.400.344.3%1.19%5.50%--18
$220.00Nov 20$1.150.199.3%0.57%9.84%6208
$205.00Oct 30$2.900.431.8%1.44%3.26%--45
$225.00Nov 20$0.650.1611.8%0.32%12.08%2648
$215.00Nov 6$1.050.246.8%0.52%7.31%24
$202.50Oct 30$3.700.520.6%1.84%2.42%1--
$210.00Oct 30$1.350.314.3%0.67%4.98%24

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 1,620
Total Puts 2,283
Put/Call Ratio 1.41
Net Difference -663

Prior's Put/Call Breakdown

Total Calls 726
Total Puts 1,279
Put/Call Ratio 1.00
Net Difference -553

Prior 7-Day Put/Call Summary

Total Calls 8,767
Total Puts 9,675
Average Put/Call Ratio 1.18
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