Tour v531
PGR
PROGRESSIVE CORP OH
$218.49 +2.22%
$217.24 (-0.57%)🌙
as of 10/17 03:20 AM
(10/14 18:00) ◀
|
Friday, October 16, 2026 (3:20am)
January 2026
|
▶
◀ 10/16 03:20

Option Volume

Detail
ℹ
Current (10/17) 2,971
Calls: 2,000 (67%)
Puts: 971 (33%)
Prior (10/14) 11,900
Calls: 6,358 (53%)
Puts: 5,542 (47%)
Current vs Prior -75.03%
Calls: -68.54% (Calls)
Puts: -82.48% (Puts)
Prior 7-Day Total 27,199
Calls: 12,851 (47%)
Puts: 14,348 (53%)
Prior 7-Day Average 3,885
Calls: 1,835 (47%)
Puts: 2,049 (53%)
Current vs Prior 7-Day Avg -23.54%
Calls: +8.94%
Puts: -52.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/17) $3.55M
Calls: $3.13M (88%)
Puts: $416.2K (12%)
Prior (10/14) $7.71M
Calls: $6.61M (86%)
Puts: $1.10M (14%)
Current vs Prior -53.95%
Calls: -52.58%
Puts: -62.21%
Prior 7-Day Total $17.55M
Calls: $9.15M (52%)
Puts: $8.40M (48%)
Prior 7-Day Average $2.51M
Calls: $1.31M (52%)
Puts: $1.20M (48%)
Current vs Prior 7-Day Avg +41.56%
Calls: +139.61%
Puts: -65.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/17) 0.49
Prior (10/14) 0.87
Current vs Prior -44.30%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -61.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/17) 26,265
Calls: 14,181 (54%)
Puts: 12,084 (46%)
Prior (10/14) 60,320
Calls: 31,177 (52%)
Puts: 29,143 (48%)
Current vs Prior -56.46%
Prior 7-Day Total 182,266
Calls: 98,069 (54%)
Puts: 84,197 (46%)
Prior 7-Day Average 26,038
Calls: 14,009 (54%)
Puts: 12,028 (46%)
Current vs Prior 7-Day Avg +0.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 3.43% | 4.67%7.37% | 9.20%
Prior 2.70% | 4.03%2.70% | 7.71%
Current vs Prior +27.21% | +15.87%+173.08% | +19.37%
Prior 7-Day Avg 3.05% | 4.73%4.29% | 8.33%
Current vs 7-Day Avg +12.70% | -1.40%+71.89% | +10.39%
Prior 7-Day Eod 2.70% | 4.03%2.70% | 7.71%
Current vs 7-Day Eod +27.21% | +15.87%+173.08% | +19.37%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.46% | 39.58%
Calls: 67.83% | 40.96%
Puts: 59.09% | 38.20%
Prior 63.46% | 39.58%
Calls: 67.83% | 40.96%
Puts: 59.09% | 38.20%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 33.23% | 15.86%
Calls: 29.74% | 16.78%
Puts: 36.72% | 14.94%
Current vs 7-Day Avg +90.96% | +149.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($3.13M) vs puts ($416.2K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (2,000 calls vs 971 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7.6%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Nov 208.909.50$9.206.5%590.60110
$190.00Nov 2028.5030.50$29.506.8%1000.94370
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 237.007.70$7.359.5%20.921

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. 44 found (avg delta 567.92, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 1614.0016.80$15.4018.2%1999.008
$205.00Oct 1612.3014.50$13.4016.4%3999.00114
$207.50Oct 169.8012.10$10.9521.0%9999.0031
$210.00Oct 166.509.30$7.9035.4%48999.00450
$212.50Oct 164.807.00$5.9037.3%203999.00311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 160.000.05$0.03166.7%1999.00304
$197.50Oct 160.002.15$1.08199.1%5999.00--
$200.00Oct 160.001.05$0.53198.1%6999.00--
$205.00Oct 160.000.10$0.05200.0%1999.00--
$210.00Oct 160.000.05$0.03166.7%28999.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 1.8K, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Oct 164.807.00$5.9037.3%203999.00311
$215.00Oct 162.254.80$3.5372.2%203999.00271
$217.50Oct 160.551.45$1.0090.0%125999.00260
$190.00Nov 2028.5030.50$29.506.8%1000.94370
$215.00Nov 208.909.50$9.206.5%590.60110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Nov 60.702.00$1.3596.3%1390.171
$215.00Oct 302.304.00$3.1554.0%1050.3818
$215.00Nov 133.604.70$4.1526.5%540.409
$212.50Oct 160.002.15$1.08199.1%47999.00102
$217.50Oct 160.000.30$0.15200.0%46999.00122

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 1.58, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$220.00Oct 16$0.97$1.53$0.97100%1.58$218.47
$232.50$235.00Oct 16$1.05$1.45$1.05100%1.38$233.55
$220.00$222.50Oct 23$0.47$2.03$0.4744%4.32$220.47
$210.00$217.50Oct 30$4.95$2.55$4.9579%0.52$214.95
$217.50$220.00Oct 30$0.90$1.60$0.9054%1.78$218.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$197.50$195.00Oct 16$1.05$1.45$1.05100%1.38$196.45
$212.50$210.00Oct 16$1.05$1.45$1.05100%1.38$211.45
$210.00$205.00Nov 13$0.48$4.52$0.4826%9.42$209.52
$220.00$215.00Nov 20$2.00$3.00$2.0052%1.50$218.00
$215.00$212.50Oct 23$0.43$2.07$0.4333%4.81$214.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.82, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$222.50$225.00Oct 23$1.13$1.13$1.3766%0.82$223.63
$225.00$230.00Nov 20$2.00$2.00$3.0062%0.67$227.00
$220.00$225.00Oct 30$2.05$2.05$2.9554%0.69$222.05
$230.00$240.00Oct 30$0.85$0.85$9.1582%0.09$230.85
$240.00$245.00Nov 20$0.60$0.60$4.4087%0.14$240.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Nov 27$2.15$2.15$2.8559%0.75$212.85
$215.00$210.00Oct 30$1.75$1.75$3.2562%0.54$213.25
$212.50$210.00Oct 23$0.70$0.70$1.8076%0.39$211.80
$205.00$200.00Nov 20$0.97$0.97$4.0380%0.24$204.03
$215.00$210.00Nov 13$1.75$1.75$3.2560%0.54$213.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 0.53% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$217.50Oct 16$1.00$0.15$1.15$216.35$218.650.53%
$220.00Oct 16$0.03$2.10$2.13$217.87$222.130.97%
$215.00Oct 16$3.53$0.13$3.66$211.34$218.661.68%
$217.50Oct 23$3.70$2.48$6.18$211.32$223.682.83%
$220.00Oct 23$2.45$3.80$6.25$213.75$226.252.86%
$215.00Oct 23$5.15$1.68$6.83$208.17$221.833.13%
$225.00Oct 16$0.03$6.85$6.88$218.12$231.883.15%
$212.50Oct 16$5.90$1.08$6.98$205.52$219.483.19%
$210.00Oct 16$7.90$0.03$7.93$202.07$217.933.63%
$212.50Oct 23$6.90$1.25$8.15$204.35$220.653.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.39% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$207.50Oct 23$0.43$0.43$0.86$206.64$230.86
$230.00$210.00Oct 23$0.43$0.55$0.98$209.02$230.98
$227.50$207.50Oct 23$0.55$0.43$0.98$206.52$228.48
$227.50$210.00Oct 23$0.55$0.55$1.10$208.90$228.60
$225.00$207.50Oct 23$0.85$0.43$1.28$206.22$226.28
$225.00$210.00Oct 23$0.85$0.55$1.40$208.60$226.40
$240.00$195.00Nov 20$1.05$0.70$1.75$193.25$241.75
$230.00$212.50Oct 23$0.43$1.25$1.68$210.82$231.68
$227.50$212.50Oct 23$0.55$1.25$1.80$210.70$229.30
$240.00$200.00Nov 20$1.05$1.08$2.13$197.87$242.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.73, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/212222/225Oct 23$1.83$0.6742%2.73$210.67$224.33
208/210222/225Oct 23$1.25$1.2552%1.00$208.75$223.75
200/205240/245Nov 20$1.57$3.4367%0.46$203.43$241.57
212/215222/225Oct 23$1.56$0.9433%1.66$213.44$224.06
210/212225/228Oct 23$1.00$1.5055%0.67$211.50$226.00
210/212228/230Oct 23$0.82$1.6862%0.49$211.68$228.32
195/200240/245Nov 20$0.98$4.0275%0.24$199.02$240.98
200/205230/235Nov 20$2.07$2.9352%0.71$202.93$232.07
205/210240/245Nov 20$1.75$3.2558%0.54$208.25$241.75
200/205235/240Nov 20$1.57$3.4361%0.46$203.43$236.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 3.13, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$215.00$225.00Nov 6$2.42$7.5852%3.13
$210.00$215.00$220.00Nov 20$0.45$4.5523%10.11
$215.00$217.50$220.00Oct 23$0.20$2.3025%11.50
$212.50$215.00$217.50Oct 23$0.30$2.2020%7.33
$225.00$227.50$230.00Oct 23$0.18$2.3210%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 27$0.20$4.8023%24.00
$210.00$215.00$220.00Nov 20$0.30$4.7023%15.67
$200.00$205.00$210.00Nov 20$0.18$4.8217%26.78
$210.00$215.00$220.00Nov 6$0.80$4.2029%5.25
$205.00$210.00$215.00Nov 6$0.60$4.4022%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $--, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$215.001:2Nov 6$0.00$10.00
$205.00$212.501:2Oct 23-$0.10$7.40
$210.00$217.501:2Oct 30-$0.05$7.45
$225.00$230.001:2Oct 16-$2.13$2.87
$222.50$225.001:2Oct 16-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Oct 16-$0.07$4.93
$205.00$200.001:2Oct 16-$1.01$3.99
$225.00$220.001:2Oct 23-$0.25$4.75
$217.50$215.001:2Oct 16-$0.11$2.39
$200.00$197.501:2Oct 16-$1.63$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.75%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$6.000.490.7%2.75%3.44%17237
$225.00Nov 20$3.900.383.0%1.78%4.76%5651
$220.00Nov 27$5.500.490.7%2.52%3.21%1--
$230.00Nov 20$2.400.275.3%1.10%6.37%22295
$225.00Nov 13$3.100.363.0%1.42%4.40%57
$230.00Nov 27$1.600.295.3%0.73%6.00%2--
$235.00Nov 20$1.450.187.6%0.66%8.22%18943
$220.00Oct 30$3.300.460.7%1.51%2.20%1235
$225.00Nov 6$1.450.323.0%0.66%3.64%321
$240.00Nov 20$0.650.139.8%0.30%10.14%3491

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 2,000
Total Puts 971
Put/Call Ratio 0.49
Net Difference 1,029

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,851
Total Puts 14,348
Average Put/Call Ratio 1.26
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