Tour v531
PGR
PROGRESSIVE CORP OH
$202.13 -9.31%
(10/14 10:10) ◀
|
Wednesday, October 14, 2026 (10:15am)
January 2026
|
▶ (10/14 10:20)
◀ 10/14 10:15 ▶

Option Volume

Detail
ℹ
Current (10/14 10:15am) 4,699
Calls: 1,908 (41%)
Puts: 2,791 (59%)
Prior --
Calls: 726 (36%)
Puts: 1,279 (64%)
Current vs Prior +0.00%
Calls: +162.81% (Calls)
Puts: +118.22% (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 +78.36%
Calls: +52.34%
Puts: +101.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:15am) $3.30M
Calls: $1.39M (42%)
Puts: $1.91M (58%)
Prior --
Calls: $236.9K (28%)
Puts: $611.5K (72%)
Current vs Prior +0.00%
Calls: +487.07%
Puts: +212.46%
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 +159.25%
Calls: +109.22%
Puts: +213.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:15am) 1.46
Prior 1.00
Current vs Prior +46.28%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +24.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:15am) 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 3.16% | 4.18%3.16% | 8.09%
Prior 4.14% | 5.06%4.14% | 8.16%
Current vs Prior -23.72% | -17.30%-23.72% | -0.93%
Prior 7-Day Avg 3.28% | 4.49%4.42% | 9.14%
Current vs 7-Day Avg -3.80% | -6.83%-28.65% | -11.51%
Prior 7-Day Eod 4.14% | 5.06%4.35% | 8.12%
Current vs 7-Day Eod -23.72% | -17.30%-27.47% | -0.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.52% | 40.61%
Calls: 55.71% | 29.17%
Puts: 63.33% | 52.05%
Prior 14.07% | 12.46%
Calls: 15.38% | 16.22%
Puts: 12.77% | 8.70%
Current vs Prior +323.03% | +225.92%
Prior 7-Day Avg 36.29% | 15.78%
Calls: 37.29% | 15.97%
Puts: 35.29% | 15.58%
Current vs 7-Day Avg +64.01% | +157.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (159% higher). Volume explosion - 78% above 7-day average (4,699 vs avg 2,634). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 46% - 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
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
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 7.3%, best 5.6%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1617.3018.30$17.805.6%361.00473
$220.00Oct 2317.4018.50$17.956.1%--0.9442
$235.00Nov 2031.8034.60$33.208.4%20.925
$230.00Nov 2027.0029.50$28.258.8%90.9127

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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 616.9019.40$18.1513.8%40.90--
$190.00Nov 2014.0016.20$15.1014.6%7200.79921
$200.00Oct 162.754.70$3.7352.3%2080.645
$200.00Oct 234.105.50$4.8029.2%260.60--
$200.00Oct 304.907.10$6.0036.7%250.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1617.3018.30$17.805.6%361.00473
$225.00Oct 1621.7024.60$23.1512.5%41.0012
$220.00Oct 2317.4018.50$17.956.1%--0.9442
$215.00Oct 1612.1014.10$13.1015.3%5730.94705
$222.50Oct 1619.4021.90$20.6512.1%550.94207

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 4.1K, top 720)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2014.0016.20$15.1014.6%7200.79921
$200.00Oct 162.754.70$3.7352.3%2080.645
$220.00Oct 160.050.10$0.0862.5%900.02447
$210.00Oct 160.200.60$0.40100.0%550.12190
$207.50Oct 160.551.00$0.7857.7%540.2114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 1612.1014.10$13.1015.3%5730.94705
$205.00Oct 163.704.80$4.2525.9%5350.67602
$210.00Nov 68.7011.10$9.9024.2%2500.681
$195.00Oct 301.202.05$1.6352.1%2440.2416
$200.00Oct 161.351.85$1.6031.2%1970.36676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 51.7%, max 62.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 2040.1%24.9%60.7%21035
$205.00Oct 16Nov 2039.7%26.4%50.4%4442
$207.50Oct 16Oct 2341.1%28.9%42.2%6214
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 2740.1%24.7%62.2%197703
$197.50Oct 16Oct 3043.3%27.0%60.5%2755
$205.00Oct 16Nov 2739.7%27.7%43.7%535629
$207.50Oct 16Oct 2341.1%28.9%42.2%57139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 4.75, avg 8.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$210.00Oct 30$0.87$4.13$0.8742%4.75$205.87
$200.00$215.00Nov 6$4.42$10.58$4.4259%2.39$204.42
$220.00$225.00Nov 20$0.17$4.83$0.1719%28.41$220.17
$205.00$210.00Nov 20$1.30$3.70$1.3046%2.85$206.30
$190.00$200.00Nov 20$6.65$3.35$6.6579%0.50$196.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Nov 27$2.00$3.00$2.0054%1.50$203.00
$195.00$190.00Nov 20$0.86$4.14$0.8630%4.81$194.14
$210.00$205.00Nov 20$2.85$2.15$2.8564%0.75$207.15
$180.00$175.00Nov 20$0.20$4.80$0.208%24.00$179.80
$200.00$197.50Oct 16$0.60$1.90$0.6036%3.17$199.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.45, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$220.00Oct 23$0.77$0.77$1.7385%0.45$218.27
$225.00$230.00Nov 20$0.93$0.93$4.0784%0.23$225.93
$210.00$220.00Nov 13$2.10$2.10$7.9067%0.27$212.10
$215.00$220.00Oct 30$0.83$0.83$4.1780%0.20$215.83
$237.50$240.00Oct 16$0.18$0.18$2.3297%0.08$237.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$2.27$2.27$2.7357%0.83$197.73
$195.00$180.00Oct 23$1.05$1.05$13.9578%0.08$193.95
$190.00$185.00Nov 20$1.09$1.09$3.9178%0.28$188.91
$197.50$195.00Oct 30$0.85$0.85$1.6568%0.52$196.65
$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. 5 found (avg debit $1.03, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 16Oct 23$1.0740.1%27.7%
$202.50Oct 16Oct 23$1.1039.6%28.3%
$205.00Oct 16Oct 23$1.1339.7%29.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 16Oct 23$1.0040.1%27.7%
$205.00Oct 16Oct 23$0.8539.7%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.46% of stock, avg 6.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Oct 16$2.33$2.65$4.98$197.52$207.482.46%
$200.00Oct 16$3.73$1.60$5.33$194.67$205.332.64%
$205.00Oct 16$1.35$4.25$5.60$199.40$210.602.77%
$207.50Oct 16$0.78$6.45$7.23$200.27$214.733.58%
$200.00Oct 23$4.80$2.60$7.40$192.60$207.403.66%
$205.00Oct 23$2.48$5.10$7.58$197.42$212.583.75%
$207.50Oct 23$1.65$7.10$8.75$198.75$216.254.33%
$210.00Oct 16$0.40$8.40$8.80$201.20$218.804.35%
$200.00Oct 30$6.00$3.28$9.28$190.72$209.284.59%
$210.00Oct 23$1.08$8.85$9.93$200.07$219.934.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.31% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$192.50Oct 16$0.40$0.22$0.62$191.88$210.62
$210.00$195.00Oct 16$0.40$0.55$0.95$194.05$210.95
$207.50$192.50Oct 16$0.78$0.22$1.00$191.50$208.50
$242.50$192.50Oct 16$1.08$0.22$1.30$191.20$243.80
$207.50$195.00Oct 16$0.78$0.55$1.33$193.67$208.83
$210.00$180.00Oct 16$0.40$1.08$1.48$178.52$211.48
$210.00$197.50Oct 16$0.40$1.00$1.40$196.10$211.40
$225.00$190.00Oct 30$0.63$0.90$1.53$188.47$226.53
$220.00$190.00Oct 30$0.70$0.90$1.60$188.40$221.60
$242.50$195.00Oct 16$1.08$0.55$1.63$193.37$244.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.25, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198218/220Oct 23$1.39$1.1155%1.25$196.11$218.89
185/190225/230Nov 20$2.02$2.9862%0.68$187.98$227.02
192/195238/240Oct 16$0.51$1.9982%0.26$194.49$238.01
188/190238/240Oct 16$0.28$2.2291%0.13$189.72$237.78
192/195222/225Oct 16$0.45$2.0582%0.22$194.55$222.95
188/190222/225Oct 16$0.22$2.2891%0.10$189.78$222.72
192/195218/220Oct 16$0.48$2.0279%0.24$194.52$217.98
188/190218/220Oct 16$0.25$2.2588%0.11$189.75$217.75
195/198238/240Oct 16$0.63$1.8772%0.34$196.87$238.13
175/180225/230Nov 20$1.13$3.8776%0.29$178.87$226.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 14.15, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Oct 30$0.22$4.7820%21.73
$185.00$200.00$215.00Nov 6$7.18$7.8267%1.09
$202.50$205.00$207.50Oct 23$0.12$2.3820%19.83
$215.00$220.00$225.00Nov 6$0.21$4.7912%22.81
$205.00$207.50$210.00Oct 16$0.19$2.3121%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$200.00$205.00Nov 20$0.33$4.6725%14.15
$200.00$205.00$210.00Nov 20$0.25$4.7522%19.00
$210.00$215.00$220.00Nov 20$0.15$4.8517%32.33
$195.00$197.50$200.00Oct 16$0.15$2.3522%15.67
$192.50$195.00$197.50Oct 16$0.12$2.3817%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-1.80, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Nov 20-$1.80$8.20
$210.00$215.001:2Oct 30-$0.48$4.52
$210.00$215.001:2Oct 23-$0.02$4.98
$202.50$205.001:2Oct 16-$0.37$2.13
$200.00$202.501:2Oct 16-$0.93$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Oct 23-$0.10$4.90
$200.00$195.001:2Nov 20-$0.76$4.24
$195.00$190.001:2Oct 30-$0.17$4.83
$202.50$200.001:2Oct 16-$0.55$1.95
$205.00$202.501:2Oct 16-$1.05$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.47%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Nov 20$5.000.461.4%2.47%3.89%224
$210.00Nov 20$3.300.363.9%1.63%5.53%--82
$215.00Nov 20$2.100.266.4%1.04%7.41%398
$210.00Nov 13$2.200.333.9%1.09%4.98%--18
$220.00Nov 20$1.150.198.8%0.57%9.41%6208
$225.00Nov 20$0.650.1611.3%0.32%11.64%2648
$205.00Oct 30$2.800.421.4%1.39%2.81%--45
$202.50Oct 30$3.700.510.2%1.83%2.01%1--
$215.00Nov 6$0.850.236.4%0.42%6.79%24
$210.00Oct 30$1.350.313.9%0.67%4.56%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 1,908
Total Puts 2,791
Put/Call Ratio 1.46
Net Difference -883

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