Tour v527
PGR
PROGRESSIVE CORP OH
$215.50 +0.28%
$213.97 (-0.71%)🌙
as of 09/09 06:51 PM
(9/8 18:49) ◀
|
Wednesday, September 9, 2026 (6:51pm)
January 2026
|
▶ (9/10 18:54)
◀ 9/9 18:51 ▶

Option Volume

Detail
ℹ
Current (09/09) 2,414
Calls: 2,050 (85%)
Puts: 364 (15%)
Prior (09/08) 2,058
Calls: 1,398 (68%)
Puts: 660 (32%)
Current vs Prior +17.30%
Calls: +46.64% (Calls)
Puts: -44.85% (Puts)
Prior 7-Day Total 9,043
Calls: 5,384 (60%)
Puts: 3,659 (40%)
Prior 7-Day Average 1,291
Calls: 769 (60%)
Puts: 522 (40%)
Current vs Prior 7-Day Avg +86.86%
Calls: +166.53%
Puts: -30.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $1.72M
Calls: $1.56M (91%)
Puts: $161.8K (9%)
Prior (09/08) $533.7K
Calls: $301.8K (57%)
Puts: $231.9K (43%)
Current vs Prior +223.15%
Calls: +417.88%
Puts: -30.23%
Prior 7-Day Total $3.33M
Calls: $2.10M (63%)
Puts: $1.23M (37%)
Prior 7-Day Average $475.8K
Calls: $300.4K (63%)
Puts: $175.3K (37%)
Current vs Prior 7-Day Avg +262.52%
Calls: +420.19%
Puts: -7.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.18
Prior (09/08) 0.47
Current vs Prior -62.39%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -80.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/09) 17,625
Calls: 11,235 (64%)
Puts: 6,390 (36%)
Prior (09/08) 17,187
Calls: 14,135 (82%)
Puts: 3,052 (18%)
Current vs Prior +2.55%
Prior 7-Day Total 96,464
Calls: 64,516 (67%)
Puts: 31,948 (33%)
Prior 7-Day Average 13,780
Calls: 9,216 (67%)
Puts: 4,564 (33%)
Current vs Prior 7-Day Avg +27.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 2.40% | 4.06%4.06% | 9.07%
Prior 2.64% | 4.14%4.14% | 9.59%
Current vs Prior -9.06% | -1.96%-1.96% | -5.36%
Prior 7-Day Avg 2.52% | 3.70%4.55% | 9.86%
Current vs 7-Day Avg -4.71% | +9.71%-10.75% | -8.02%
Prior 7-Day Eod 2.64% | 4.14%4.14% | 9.59%
Current vs 7-Day Eod -9.06% | -1.96%-1.96% | -5.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Prior 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.56M) vs puts ($161.8K). Massive premium surge with dollar volume up 223% vs prior. Dollar volume significantly above 7-day average (263% higher). Volume explosion - 87% above 7-day average (2,414 vs avg 1,291).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 169.009.70$9.357.5%60.59--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.901.05$0.9815.3%220.11762
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Sep 112.704.00$3.3538.8%10.754
$210.00Sep 185.907.40$6.6522.6%20.74326
$210.00Oct 169.4011.00$10.2015.7%10.6316
$215.00Sep 111.402.40$1.9052.6%510.53127
$215.00Sep 183.304.50$3.9030.8%1040.52100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 119.1011.70$10.4025.0%10.96--
$220.00Sep 114.206.20$5.2038.5%30.84--
$225.00Sep 189.5011.60$10.5519.9%10.83--
$217.50Sep 112.554.00$3.2844.2%10.69--
$220.00Oct 169.009.70$9.357.5%60.59--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 751, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 110.200.60$0.40100.0%1610.16571
$225.00Sep 180.501.25$0.8885.2%1070.1756
$215.00Sep 183.304.50$3.9030.8%1040.52100
$215.00Sep 111.402.40$1.9052.6%510.53127
$230.00Oct 162.252.70$2.4818.1%350.23358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 110.200.60$0.40100.0%300.1514
$212.50Sep 110.500.95$0.7361.6%160.27191
$215.00Sep 111.052.20$1.6370.6%140.47434
$205.00Sep 250.851.50$1.1855.1%130.189
$210.00Oct 164.304.80$4.5511.0%110.37195

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 8.1%, max 13.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 11Oct 927.9%24.5%13.9%66148
$220.00Sep 11Oct 1630.3%27.0%12.1%166697
$217.50Sep 11Sep 1828.5%26.8%6.4%1456
$210.00Sep 18Oct 1626.0%25.2%3.4%3342
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 11Sep 2527.9%26.7%4.8%15434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 0.82, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$215.00Sep 18$2.75$2.25$2.7574%0.82$212.75
$210.00$220.00Oct 16$4.95$5.05$4.9563%1.02$214.95
$212.50$215.00Sep 11$1.45$1.05$1.4575%0.72$213.95
$220.00$230.00Oct 16$2.77$7.23$2.7741%2.61$222.77
$217.50$220.00Sep 11$0.48$2.02$0.4831%4.21$217.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Oct 16$0.15$4.85$0.1513%32.33$194.85
$210.00$207.50Sep 18$0.43$2.07$0.4327%4.81$209.57
$212.50$210.00Sep 11$0.33$2.17$0.3326%6.58$212.17
$210.00$207.50Sep 11$0.20$2.30$0.2015%11.50$209.80
$202.50$200.00Sep 18$0.17$2.33$0.179%13.71$202.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.16, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.68$0.68$9.3289%0.07$240.68
$230.00$240.00Oct 16$1.50$1.50$8.5077%0.18$231.50
$220.00$222.50Sep 18$0.75$0.75$1.7570%0.43$220.75
$225.00$230.00Sep 18$0.53$0.53$4.4783%0.12$225.53
$220.00$222.50Sep 11$0.27$0.27$2.2384%0.12$220.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$185.00Oct 9$3.43$3.43$21.5764%0.16$206.57
$215.00$210.00Sep 18$2.10$2.10$2.9052%0.72$212.90
$210.00$205.00Sep 25$1.40$1.40$3.6067%0.39$208.60
$210.00$200.00Oct 16$2.50$2.50$7.5063%0.33$207.50
$207.50$202.50Sep 18$0.60$0.60$4.4080%0.14$206.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.87, cheapest $1.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 11Sep 18$1.6728.5%26.8%
$215.00Sep 11Sep 18$2.0027.9%27.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Sep 11Sep 18$1.9527.9%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.64% of stock, avg 3.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Sep 11$1.90$1.63$3.53$211.47$218.531.64%
$212.50Sep 11$3.35$0.73$4.08$208.42$216.581.89%
$217.50Sep 11$0.88$3.28$4.16$213.34$221.661.93%
$220.00Sep 11$0.40$5.20$5.60$214.40$225.602.60%
$215.00Sep 18$3.90$3.58$7.48$207.52$222.483.47%
$210.00Sep 18$6.65$1.48$8.13$201.87$218.133.77%
$225.00Sep 11$0.08$10.40$10.48$214.52$235.484.86%
$225.00Sep 18$0.88$10.55$11.43$213.57$236.435.30%
$220.00Oct 16$5.25$9.35$14.60$205.40$234.606.77%
$210.00Oct 16$10.20$4.55$14.75$195.25$224.756.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.15% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$207.50Sep 11$0.13$0.20$0.33$207.17$222.83
$222.50$200.00Sep 11$0.13$0.43$0.56$199.44$223.06
$222.50$210.00Sep 11$0.13$0.40$0.53$209.47$223.03
$230.00$200.00Sep 18$0.35$0.28$0.63$199.37$230.63
$220.00$207.50Sep 11$0.40$0.20$0.60$206.90$220.60
$220.00$210.00Sep 11$0.40$0.40$0.80$209.20$220.80
$230.00$202.50Sep 18$0.35$0.45$0.80$201.70$230.80
$220.00$200.00Sep 11$0.40$0.43$0.83$199.17$220.83
$222.50$212.50Sep 11$0.13$0.73$0.86$211.64$223.36
$220.00$212.50Sep 11$0.40$0.73$1.13$211.37$221.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.58, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202220/222Sep 18$0.92$1.5860%0.58$201.58$220.92
208/210220/222Sep 18$1.18$1.3243%0.89$208.82$221.18
208/210220/222Sep 11$0.47$2.0369%0.23$209.53$220.47
208/210218/220Sep 11$0.68$1.8254%0.37$209.32$218.18
210/212220/222Sep 11$0.60$1.9057%0.32$211.90$220.60
200/202225/230Sep 18$0.70$4.3074%0.16$201.80$225.70
210/212218/220Sep 11$0.81$1.6942%0.48$211.69$218.31
202/208225/230Sep 18$1.13$3.8763%0.29$206.37$226.13
202/208220/222Sep 18$1.35$3.6550%0.37$206.15$221.35
208/210225/230Sep 18$0.96$4.0456%0.24$209.04$225.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 6.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.27$8.7330%6.87
$210.00$220.00$230.00Oct 16$2.18$7.8240%3.59
$230.00$240.00$250.00Oct 16$0.82$9.1819%11.20
$212.50$215.00$217.50Sep 11$0.43$2.0744%4.81
$217.50$220.00$222.50Sep 18$0.12$2.3820%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Sep 11$0.27$2.2336%8.26
$205.00$210.00$215.00Sep 25$0.67$4.3332%6.46
$200.00$210.00$220.00Oct 16$2.30$7.7040%3.35
$207.50$210.00$212.50Sep 11$0.13$2.3719%18.23
$212.50$215.00$217.50Sep 11$0.75$1.7542%2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $--, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$0.30$9.70
$210.00$215.001:2Sep 18-$1.15$3.85
$212.50$215.001:2Sep 11-$0.45$2.05
$215.00$220.001:2Oct 9-$1.65$3.35
$220.00$222.501:2Sep 18-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$220.001:2Sep 11$0.00$5.00
$215.00$210.001:2Sep 25-$0.51$4.49
$220.00$217.501:2Sep 11-$1.36$1.14
$212.50$210.001:2Sep 11-$0.07$2.43
$210.00$207.501:2Sep 11$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 2.27%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$4.900.412.1%2.27%4.36%5126
$230.00Oct 23$2.400.256.7%1.11%7.84%1--
$230.00Oct 16$2.250.236.7%1.04%7.77%35358
$220.00Oct 9$3.600.392.1%1.67%3.76%51
$225.00Oct 2$1.600.254.4%0.74%5.15%16
$220.00Sep 25$2.400.342.1%1.11%3.20%1165
$240.00Oct 16$0.900.1111.4%0.42%11.79%22762
$217.50Sep 18$2.000.410.9%0.93%1.86%749
$220.00Sep 18$1.350.302.1%0.63%2.71%6--
$225.00Sep 18$0.500.174.4%0.23%4.64%10756

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 2,050
Total Puts 364
Put/Call Ratio 0.18
Net Difference 1,686

Prior's Put/Call Breakdown

Total Calls 1,398
Total Puts 660
Put/Call Ratio 0.47
Net Difference 738

Prior 7-Day Put/Call Summary

Total Calls 5,384
Total Puts 3,659
Average Put/Call Ratio 0.92
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