Tour v527
PGR
PROGRESSIVE CORP OH
$216.19 +0.32%
$216.23 (+0.02%)🌙
as of 09/10 06:54 PM
(9/9 18:51) ◀
|
Thursday, September 10, 2026 (6:54pm)
January 2026
|
▶ (9/11 18:51)
◀ 9/10 18:54 ▶

Option Volume

Detail
ℹ
Current (09/10) 1,281
Calls: 912 (71%)
Puts: 369 (29%)
Prior (09/09) 2,414
Calls: 2,050 (85%)
Puts: 364 (15%)
Current vs Prior -46.93%
Calls: -55.51% (Calls)
Puts: +1.37% (Puts)
Prior 7-Day Total 10,193
Calls: 6,386 (63%)
Puts: 3,807 (37%)
Prior 7-Day Average 1,456
Calls: 912 (63%)
Puts: 543 (37%)
Current vs Prior 7-Day Avg -12.03%
Calls: -0.03%
Puts: -32.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $599.2K
Calls: $282.0K (47%)
Puts: $317.2K (53%)
Prior (09/09) $1.72M
Calls: $1.56M (91%)
Puts: $161.8K (9%)
Current vs Prior -65.26%
Calls: -81.96%
Puts: +95.99%
Prior 7-Day Total $4.58M
Calls: $3.25M (71%)
Puts: $1.33M (29%)
Prior 7-Day Average $654.7K
Calls: $464.3K (71%)
Puts: $190.4K (29%)
Current vs Prior 7-Day Avg -8.47%
Calls: -39.26%
Puts: +66.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.40
Prior (09/09) 0.18
Current vs Prior +127.87%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -55.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10) 11,067
Calls: 4,701 (42%)
Puts: 6,366 (58%)
Prior (09/09) 17,625
Calls: 11,235 (64%)
Puts: 6,390 (36%)
Current vs Prior -37.21%
Prior 7-Day Total 103,090
Calls: 67,147 (65%)
Puts: 35,943 (35%)
Prior 7-Day Average 14,727
Calls: 9,592 (65%)
Puts: 5,134 (35%)
Current vs Prior 7-Day Avg -24.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 1.87% | 3.86%3.86% | 9.16%
Prior 2.40% | 4.06%4.06% | 9.07%
Current vs Prior -22.06% | -4.88%-4.88% | +0.96%
Prior 7-Day Avg 2.45% | 3.73%4.41% | 9.66%
Current vs 7-Day Avg -23.67% | +3.49%-12.37% | -5.22%
Prior 7-Day Eod 2.40% | 4.06%4.06% | 9.07%
Current vs 7-Day Eod -22.06% | -4.88%-4.88% | +0.96%
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

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (912 calls vs 369 puts). P/C ratio rising 128% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.0%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 162.352.55$2.458.2%6260.24382
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 168.408.90$8.655.8%30.56--
$210.00Oct 164.104.40$4.257.1%40.34199

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. 4 found (avg delta 0.64, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 186.508.50$7.5026.7%40.76326
$215.00Sep 183.504.80$4.1531.3%1000.58200
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 184.606.60$5.6035.7%190.66361
$220.00Oct 168.408.90$8.655.8%30.56--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 962, top 626)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 162.352.55$2.458.2%6260.24382
$215.00Sep 183.504.80$4.1531.3%1000.58200
$227.50Sep 180.150.95$0.55145.5%200.12--
$220.00Sep 110.050.65$0.35171.4%180.17726
$220.00Sep 181.502.35$1.9344.0%140.34632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Sep 110.000.30$0.15200.0%400.0657
$220.00Sep 184.606.60$5.6035.7%190.66361
$200.00Sep 110.000.05$0.03166.7%100.0122
$210.00Sep 180.951.80$1.3861.6%100.24743
$200.00Oct 161.752.10$1.9318.1%80.18102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.1%, max 36.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Sep 11Oct 1637.3%27.4%36.4%22856
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 11Sep 1830.9%25.4%21.5%10444
$210.00Sep 18Oct 1629.8%26.0%14.5%14942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 3.17, avg 8.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$222.50Sep 18$0.60$1.90$0.6034%3.17$220.60
$217.50$220.00Sep 11$0.45$2.05$0.4534%4.56$217.95
$230.00$240.00Oct 16$1.35$8.65$1.3524%6.41$231.35
$215.00$217.50Sep 18$1.27$1.23$1.2758%0.97$216.27
$217.50$220.00Sep 18$0.95$1.55$0.9546%1.63$218.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$210.00Sep 18$1.20$3.80$1.2042%3.17$213.80
$212.50$207.50Sep 11$0.23$4.77$0.2318%20.74$212.27
$215.00$212.50Sep 11$0.52$1.98$0.5238%3.81$214.48
$210.00$205.00Sep 18$0.70$4.30$0.7024%6.14$209.30
$220.00$210.00Oct 16$4.40$5.60$4.4056%1.27$215.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.08, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.77$0.77$9.2388%0.08$240.77
$220.00$230.00Oct 16$3.30$3.30$6.7056%0.49$223.30
$227.50$230.00Sep 18$0.27$0.27$2.2388%0.12$227.77
$222.50$227.50Sep 18$0.78$0.78$4.2274%0.18$223.28
$217.50$220.00Sep 18$0.95$0.95$1.5554%0.61$218.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Sep 18$0.50$0.50$4.5087%0.11$204.50
$197.50$195.00Sep 18$0.22$0.22$2.2894%0.10$197.28
$210.00$200.00Oct 16$2.32$2.32$7.6866%0.30$207.68
$207.50$200.00Sep 11$0.12$0.12$7.3894%0.02$207.38
$210.00$205.00Sep 18$0.70$0.70$4.3076%0.16$209.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.27, cheapest $2.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 11Sep 18$2.0833.0%26.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Sep 11Sep 18$1.6830.9%25.4%
$220.00Sep 18Oct 16$3.0526.8%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.11% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Sep 18$4.15$2.58$6.73$208.27$221.733.11%
$220.00Sep 18$1.93$5.60$7.53$212.47$227.533.48%
$210.00Sep 18$7.50$1.38$8.88$201.12$218.884.11%
$220.00Oct 16$5.75$8.65$14.40$205.60$234.406.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.19% of stock, avg 1.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$207.50Sep 11$0.25$0.15$0.40$207.10$225.40
$220.00$207.50Sep 11$0.35$0.15$0.50$207.00$220.50
$225.00$212.50Sep 11$0.25$0.38$0.63$211.87$225.63
$220.00$212.50Sep 11$0.35$0.38$0.73$211.77$220.73
$240.00$197.50Sep 18$0.50$0.30$0.80$196.70$240.80
$227.50$197.50Sep 18$0.55$0.30$0.85$196.65$228.35
$227.50$205.00Sep 18$0.55$0.68$1.23$203.77$228.73
$240.00$205.00Sep 18$0.50$0.68$1.18$203.82$241.18
$217.50$207.50Sep 11$0.80$0.15$0.95$206.55$218.45
$217.50$212.50Sep 11$0.80$0.38$1.18$211.32$218.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.24, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198228/230Sep 18$0.49$2.0182%0.24$197.01$227.99
195/198220/222Sep 18$0.82$1.6860%0.49$196.68$220.82
200/205228/230Sep 18$0.77$4.2375%0.18$204.23$228.27
195/198222/228Sep 18$1.00$4.0069%0.25$196.50$223.50
200/205222/228Sep 18$1.28$3.7262%0.34$203.72$223.78
205/210228/230Sep 18$0.97$4.0364%0.24$209.03$228.47
205/210222/228Sep 18$1.48$3.5250%0.42$208.52$223.98
200/205220/222Sep 18$1.10$3.9053%0.28$203.90$221.10
200/210240/250Oct 16$3.09$6.9153%0.45$206.91$243.09
205/210220/222Sep 18$1.30$3.7041%0.35$208.70$221.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 16.24, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.58$9.4220%16.24
$215.00$217.50$220.00Sep 18$0.32$2.1823%6.81
$217.50$220.00$222.50Sep 18$0.35$2.1520%6.14
$220.00$230.00$240.00Oct 16$1.95$8.0532%4.13
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Sep 18$0.50$4.5030%9.00
$200.00$205.00$210.00Sep 18$0.20$4.8020%24.00
$200.00$210.00$220.00Oct 16$2.08$7.9238%3.81
$210.00$215.00$220.00Sep 18$1.82$3.1842%1.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Sep 18-$0.80$4.20
$220.00$225.001:2Sep 11-$0.15$4.85
$227.50$230.001:2Sep 18-$0.01$2.49
$230.00$240.001:2Sep 18-$0.72$9.28
$217.50$220.001:2Sep 18-$0.98$1.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$210.001:2Sep 18-$0.18$4.82
$195.00$180.001:2Sep 18-$0.02$14.98
$200.00$197.501:2Sep 18-$0.42$2.08
$220.00$210.001:2Oct 16$0.15$9.85
$220.00$215.001:2Sep 18$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.36%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$5.100.441.8%2.36%4.12%4130
$225.00Oct 23$3.700.344.1%1.71%5.79%71
$230.00Oct 16$2.350.246.4%1.09%7.47%626382
$230.00Oct 9$1.450.226.4%0.67%7.06%190
$240.00Oct 16$0.950.1211.0%0.44%11.45%7--
$217.50Sep 18$2.250.460.6%1.04%1.65%1--
$220.00Sep 18$1.500.341.8%0.69%2.46%14632
$222.50Sep 18$0.900.262.9%0.42%3.34%106
$235.00Oct 2$0.300.128.7%0.14%8.84%2--
$227.50Sep 18$0.150.125.2%0.07%5.30%20--

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 912
Total Puts 369
Put/Call Ratio 0.40
Net Difference 543

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,386
Total Puts 3,807
Average Put/Call Ratio 0.91
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