Tour v528
PGR
PROGRESSIVE CORP OH
$213.48 -1.30%
$223.94 (+4.90%)🌙
as of 09/18 06:53 PM
(9/15 19:00) ◀
|
Friday, September 18, 2026 (6:53pm)
January 2026
|
▶ (9/21 18:53)
◀ 9/18 18:53 ▶

Option Volume

Detail
ℹ
Current (09/18) 1,300
Calls: 553 (43%)
Puts: 747 (57%)
Prior (09/15) 1,328
Calls: 657 (49%)
Puts: 671 (51%)
Current vs Prior -2.11%
Calls: -15.83% (Calls)
Puts: +11.33% (Puts)
Prior 7-Day Total 11,938
Calls: 7,282 (61%)
Puts: 4,656 (39%)
Prior 7-Day Average 1,705
Calls: 1,040 (61%)
Puts: 665 (39%)
Current vs Prior 7-Day Avg -23.77%
Calls: -46.84%
Puts: +12.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $479.0K
Calls: $184.8K (39%)
Puts: $294.2K (61%)
Prior (09/15) $336.7K
Calls: $190.2K (56%)
Puts: $146.5K (44%)
Current vs Prior +42.29%
Calls: -2.80%
Puts: +100.84%
Prior 7-Day Total $5.14M
Calls: $3.30M (64%)
Puts: $1.84M (36%)
Prior 7-Day Average $733.7K
Calls: $470.7K (64%)
Puts: $263.0K (36%)
Current vs Prior 7-Day Avg -34.71%
Calls: -60.73%
Puts: +11.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.35
Prior (09/15) 1.02
Current vs Prior +32.26%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +70.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 19,332
Calls: 11,682 (60%)
Puts: 7,650 (40%)
Prior (09/15) 13,074
Calls: 6,285 (48%)
Puts: 6,789 (52%)
Current vs Prior +47.87%
Prior 7-Day Total 95,268
Calls: 60,780 (64%)
Puts: 34,488 (36%)
Prior 7-Day Average 13,609
Calls: 8,682 (64%)
Puts: 4,926 (36%)
Current vs Prior 7-Day Avg +42.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.43% | 3.28%1.43% | 8.03%
Prior 3.01% | 4.07%3.01% | 8.79%
Current vs Prior +8.96% | +5.40%-52.37% | -8.59%
Prior 7-Day Avg 2.58% | 3.96%3.86% | 9.25%
Current vs 7-Day Avg +26.93% | +8.26%-62.90% | -13.14%
Prior 7-Day Eod 3.01% | 4.07%3.01% | 8.79%
Current vs 7-Day Eod +8.96% | +5.40%-52.37% | -8.59%
Sentiment BEARISHBULLISH

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

Moderately bearish flow with 61% put dollar volume ($294.2K). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (11,682 calls vs 7,650 puts) suggests bullish positioning.

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

No options available for this category

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. 17 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Sep 189.5012.60$11.0528.1%30.83--
$210.00Sep 182.054.80$3.4380.2%100.80320
$207.50Sep 256.108.00$7.0527.0%10.79--
$212.50Sep 180.002.85$1.43199.3%40.764
$210.00Sep 254.206.00$5.1035.3%130.7018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1824.8028.00$26.4012.1%20.928
$225.00Sep 2510.5012.60$11.5518.2%10.91--
$215.00Sep 180.552.70$1.63131.9%60.79--
$220.00Sep 185.907.30$6.6021.2%310.77805
$217.50Sep 183.505.40$4.4542.7%40.71755

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 969, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 231.252.15$1.7052.9%1170.191
$210.00Oct 167.108.60$7.8519.1%460.5919
$220.00Oct 162.253.90$3.0853.6%320.33134
$220.00Sep 250.401.25$0.83102.4%260.20105
$222.50Sep 250.200.65$0.43104.7%260.1217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 161.551.85$1.7017.6%1560.19265
$210.00Sep 251.051.75$1.4050.0%1410.30409
$207.50Sep 250.601.30$0.9573.7%320.21157
$220.00Sep 185.907.30$6.6021.2%310.77805
$210.00Oct 164.104.80$4.4515.7%260.41995

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1395.6%, max 2442.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Sep 18Sep 25635.2%25.0%2442.0%2817
$220.00Sep 18Oct 16531.9%25.2%2013.3%501.1K
$217.50Sep 18Oct 2422.2%22.9%1744.8%25532
$210.00Sep 18Oct 16278.4%24.6%1032.9%56339
$215.00Sep 18Oct 30115.8%24.7%368.5%9489
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Sep 18Oct 23531.9%26.4%1916.4%33805
$217.50Sep 18Sep 25422.2%23.9%1669.1%5755
$210.00Sep 18Oct 30278.4%24.7%1025.5%13787
$212.50Sep 18Oct 298.2%21.9%348.3%6122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 1.06, avg 5.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$1.70$8.30$1.7033%4.88$221.70
$225.00$230.00Sep 25$0.15$4.85$0.159%32.33$225.15
$217.50$220.00Sep 25$0.44$2.06$0.4429%4.68$217.94
$210.00$212.50Sep 25$1.57$0.93$1.5770%0.59$211.57
$212.50$215.00Sep 18$1.18$1.32$1.1876%1.12$213.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$4.85$5.15$4.8567%1.06$215.15
$200.00$190.00Oct 16$0.77$9.23$0.7719%11.99$199.23
$210.00$205.00Oct 30$1.40$3.60$1.4039%2.57$208.60
$210.00$207.50Sep 25$0.45$2.05$0.4530%4.56$209.55
$212.50$210.00Oct 2$0.83$1.67$0.8344%2.01$211.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.75, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$222.50$225.00Sep 18$1.07$1.07$1.4380%0.75$223.57
$215.00$230.00Oct 23$4.70$4.70$10.3051%0.46$219.70
$215.00$225.00Oct 9$3.00$3.00$7.0054%0.43$218.00
$220.00$222.50Sep 25$0.40$0.40$2.1080%0.19$220.40
$230.00$240.00Oct 16$0.85$0.85$9.1584%0.09$230.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$190.00Sep 18$0.97$0.97$14.0381%0.07$204.03
$210.00$200.00Oct 16$2.75$2.75$7.2559%0.38$207.25
$210.00$207.50Sep 18$0.38$0.38$2.1279%0.18$209.62
$210.00$205.00Oct 2$1.22$1.22$3.7866%0.32$208.78
$207.50$205.00Sep 25$0.47$0.47$2.0379%0.23$207.03

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. 12 found (cheapest 0.78% of stock, avg 3.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Sep 18$1.43$0.23$1.66$210.84$214.160.78%
$215.00Sep 18$0.25$1.63$1.88$213.12$216.880.88%
$210.00Sep 18$3.43$0.53$3.96$206.04$213.961.85%
$215.00Sep 25$2.10$3.47$5.57$209.43$220.572.61%
$217.50Sep 18$1.23$4.45$5.68$211.82$223.182.66%
$217.50Sep 25$1.27$5.15$6.42$211.08$223.923.01%
$210.00Sep 25$5.10$1.40$6.50$203.50$216.503.04%
$220.00Sep 18$1.18$6.60$7.78$212.22$227.783.64%
$207.50Sep 25$7.05$0.95$8.00$199.50$215.503.75%
$225.00Sep 25$0.35$11.55$11.90$213.10$236.905.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 60 found (cheapest 0.22% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$212.50Sep 18$0.25$0.23$0.48$212.02$215.48
$215.00$207.50Sep 18$0.25$0.15$0.40$207.10$215.40
$225.00$197.50Sep 25$0.35$0.25$0.60$196.90$225.60
$240.00$207.50Sep 18$0.50$0.15$0.65$206.85$240.65
$225.00$202.50Sep 25$0.35$0.30$0.65$201.85$225.65
$222.50$197.50Sep 25$0.43$0.25$0.68$196.82$223.18
$222.50$202.50Sep 25$0.43$0.30$0.73$201.77$223.23
$215.00$210.00Sep 18$0.25$0.53$0.78$209.22$215.78
$225.00$205.00Sep 25$0.35$0.48$0.83$204.17$225.83
$240.00$212.50Sep 18$0.50$0.23$0.73$211.77$240.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.38, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
208/210222/225Sep 18$1.45$1.0559%1.38$208.55$223.95
205/208220/222Sep 25$0.87$1.6359%0.53$206.63$220.87
202/205220/222Sep 25$0.58$1.9268%0.30$204.42$220.58
205/208218/220Sep 25$0.91$1.5950%0.57$206.59$218.41
208/210220/222Sep 25$0.85$1.6550%0.52$209.15$220.85
202/205218/220Sep 25$0.62$1.8858%0.33$204.38$218.12
208/210218/220Sep 25$0.89$1.6140%0.55$209.11$218.39
202/205225/230Sep 25$0.33$4.6778%0.07$204.67$225.33
205/208225/230Sep 25$0.62$4.3870%0.14$206.88$225.62
208/210225/230Sep 25$0.60$4.4060%0.14$209.40$225.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 3.76, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.85$9.1526%10.76
$210.00$212.50$215.00Sep 25$0.14$2.3628%16.86
$210.00$212.50$215.00Sep 18$0.82$1.6856%2.05
$207.50$210.00$212.50Sep 25$0.38$2.1222%5.58
$215.00$217.50$220.00Sep 25$0.39$2.1122%5.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$2.10$7.9048%3.76
$200.00$205.00$210.00Oct 30$0.23$4.7717%20.74
$200.00$205.00$210.00Oct 2$0.77$4.2324%5.49
$202.50$205.00$207.50Sep 25$0.29$2.2113%7.62
$190.00$200.00$210.00Oct 16$1.98$8.0231%4.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.16, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$215.001:2Sep 25-$0.67$1.83
$230.00$235.001:2Oct 23-$0.26$4.74
$215.00$217.501:2Sep 25-$0.44$2.06
$220.00$222.501:2Sep 25-$0.03$2.47
$225.00$230.001:2Sep 25-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Oct 16-$0.16$9.84
$205.00$200.001:2Oct 2-$0.08$4.92
$207.50$205.001:2Sep 25-$0.01$2.49
$205.00$202.501:2Sep 25-$0.12$2.38
$202.50$197.501:2Sep 25-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.14%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Oct 30$6.700.500.7%3.14%3.85%110
$215.00Oct 23$5.800.490.7%2.72%3.43%43
$215.00Oct 9$4.000.460.7%1.87%2.59%2--
$220.00Oct 16$2.250.333.0%1.05%4.11%32134
$230.00Oct 23$1.250.197.7%0.59%8.32%1171
$230.00Oct 16$1.150.167.7%0.54%8.28%111.1K
$235.00Oct 23$0.650.1210.1%0.30%10.39%417
$217.50Oct 2$1.750.361.9%0.82%2.70%1810
$225.00Oct 9$1.000.195.4%0.47%5.86%2108
$217.50Sep 25$1.150.291.9%0.54%2.42%27

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 553
Total Puts 747
Put/Call Ratio 1.35
Net Difference -194

Prior's Put/Call Breakdown

Total Calls 657
Total Puts 671
Put/Call Ratio 1.02
Net Difference -14

Prior 7-Day Put/Call Summary

Total Calls 7,282
Total Puts 4,656
Average Put/Call Ratio 0.79
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