Tour v531
PGR
PROGRESSIVE CORP OH
$228.07 -0.68%
$228.72 (+0.28%)🌙
as of 10/23 06:45 PM
(10/22 18:47) ◀
|
Friday, October 23, 2026 (6:45pm)
January 2026
|
▶ (10/26 18:46)
◀ 10/23 18:45 ▶

Option Volume

Detail
ℹ
Current (10/23) 2,691
Calls: 1,706 (63%)
Puts: 985 (37%)
Prior (10/22) 3,642
Calls: 2,555 (70%)
Puts: 1,087 (30%)
Current vs Prior -26.11%
Calls: -33.23% (Calls)
Puts: -9.38% (Puts)
Prior 7-Day Total 28,867
Calls: 15,180 (53%)
Puts: 13,687 (47%)
Prior 7-Day Average 4,123
Calls: 2,168 (53%)
Puts: 1,955 (47%)
Current vs Prior 7-Day Avg -34.75%
Calls: -21.33%
Puts: -49.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $1.37M
Calls: $801.8K (58%)
Puts: $570.6K (42%)
Prior (10/22) $2.14M
Calls: $1.28M (60%)
Puts: $861.0K (40%)
Current vs Prior -35.93%
Calls: -37.40%
Puts: -33.73%
Prior 7-Day Total $18.48M
Calls: $13.80M (75%)
Puts: $4.69M (25%)
Prior 7-Day Average $2.64M
Calls: $1.97M (75%)
Puts: $669.8K (25%)
Current vs Prior 7-Day Avg -48.03%
Calls: -59.32%
Puts: -14.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.58
Prior (10/22) 0.43
Current vs Prior +35.71%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -47.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 19,976
Calls: 10,084 (50%)
Puts: 9,892 (50%)
Prior (10/22) 24,206
Calls: 14,645 (61%)
Puts: 9,561 (39%)
Current vs Prior -17.48%
Prior 7-Day Total 228,938
Calls: 121,885 (53%)
Puts: 107,053 (47%)
Prior 7-Day Average 32,705
Calls: 17,412 (53%)
Puts: 15,293 (47%)
Current vs Prior 7-Day Avg -38.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.51% | 3.49%6.75% | 9.23%
Prior 2.11% | 3.61%6.68% | 9.15%
Current vs Prior +65.03% | +37.68%+1.01% | +0.92%
Prior 7-Day Avg 2.90% | 4.25%5.72% | 8.76%
Current vs 7-Day Avg +20.20% | +17.02%+17.99% | +5.35%
Prior 7-Day Eod 2.11% | 3.61%6.68% | 9.15%
Current vs 7-Day Eod +65.03% | +37.68%+1.01% | +0.92%
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 56.40% | 35.71%
Calls: 60.34% | 37.43%
Puts: 52.47% | 33.99%
Current vs 7-Day Avg +12.51% | +10.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio rising 36% - increased hedging/bearish positioning. Declining open interest (down 17%) indicates positions being closed.

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 NEUTRAL
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 -- 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. 24 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 308.0010.20$9.1024.2%31.00--
$202.50Oct 3024.0027.90$25.9515.0%10.92--
$217.50Oct 309.3012.70$11.0030.9%20.9034
$207.50Oct 2318.5022.60$20.5520.0%20.89--
$212.50Oct 2313.5017.60$15.5526.4%10.87--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 412.4016.30$14.3527.2%30.70--
$230.00Oct 303.805.90$4.8543.3%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 1.5K, top 469)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Oct 301.402.00$1.7035.3%4690.3029
$230.00Oct 302.152.90$2.5329.6%1190.4168
$220.00Nov 2011.0013.00$12.0016.7%630.71273
$227.50Oct 230.401.85$1.13128.3%410.66119
$230.00Nov 205.806.70$6.2514.4%310.48412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 300.001.10$0.55200.0%4280.06252
$225.00Nov 204.706.50$5.6032.1%390.4174
$220.00Oct 300.250.90$0.57114.0%380.1524
$200.00Nov 200.450.75$0.6050.0%210.07--
$227.50Oct 302.603.10$2.8517.5%180.4912

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 1158.2%, max 2396.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 23Dec 4582.1%23.3%2396.5%3197
$217.50Oct 23Oct 30688.1%34.1%1917.5%890
$222.50Oct 23Oct 30471.3%25.6%1738.8%1593
$225.00Oct 23Nov 6276.3%26.5%942.8%16109
$227.50Oct 23Nov 20160.1%26.0%514.5%42119
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$227.50Oct 23Oct 30160.1%23.2%590.9%2414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 14.63, avg 5.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$260.00Nov 20$1.28$18.72$1.2826%14.63$241.28
$230.00$232.50Nov 6$0.30$2.20$0.3045%7.33$230.30
$227.50$230.00Oct 30$0.57$1.93$0.5753%3.39$228.07
$215.00$220.00Dec 4$3.25$1.75$3.2577%0.54$218.25
$220.00$225.00Nov 6$3.00$2.00$3.0074%0.67$223.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$0.23$9.77$0.2311%42.48$209.77
$227.50$225.00Oct 30$0.80$1.70$0.8049%2.12$226.70
$220.00$215.00Oct 30$0.24$4.76$0.2415%19.83$219.76
$215.00$210.00Nov 27$0.70$4.30$0.7022%6.14$214.30
$200.00$195.00Nov 20$0.25$4.75$0.256%19.00$199.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.66, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$232.50$240.00Nov 20$2.97$2.97$4.5358%0.66$235.47
$230.00$245.00Nov 27$4.67$4.67$10.3352%0.45$234.67
$232.50$235.00Nov 6$1.22$1.22$1.2861%0.95$233.72
$235.00$240.00Oct 30$0.75$0.75$4.2578%0.18$235.75
$230.00$232.50Oct 30$0.83$0.83$1.6759%0.50$230.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Nov 20$1.12$1.12$3.8880%0.29$213.88
$222.50$220.00Nov 20$1.22$1.22$1.2865%0.95$221.28
$225.00$222.50Nov 20$1.25$1.25$1.2559%1.00$223.75
$222.50$220.00Oct 30$0.68$0.68$1.8275%0.37$221.82
$225.00$222.50Oct 30$0.80$0.80$1.7064%0.47$224.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.38, cheapest $1.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Oct 23Oct 30$1.97160.1%23.2%
$232.50Oct 30Nov 6$1.8528.8%30.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Oct 23Oct 30$2.15160.1%23.2%
$225.00Oct 30Nov 20$3.5525.6%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 0.80% of stock, avg 4.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$227.50Oct 23$1.13$0.70$1.83$225.67$229.330.80%
$227.50Oct 30$3.10$2.85$5.95$221.55$233.452.61%
$225.00Oct 30$4.85$2.05$6.90$218.10$231.903.03%
$230.00Oct 30$2.53$4.85$7.38$222.62$237.383.24%
$222.50Oct 30$6.85$1.25$8.10$214.40$230.603.55%
$220.00Oct 30$9.10$0.57$9.67$210.33$229.674.24%
$215.00Oct 23$13.10$1.08$14.18$200.82$229.186.22%
$220.00Nov 20$12.00$3.13$15.13$204.87$235.136.63%
$215.00Nov 27$16.30$2.40$18.70$196.30$233.708.20%
$207.50Oct 23$20.55$1.08$21.63$185.87$229.139.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.44% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$207.50Oct 30$0.40$0.60$1.00$206.50$241.00
$240.00$220.00Oct 30$0.40$0.57$0.97$219.03$240.97
$230.00$227.50Oct 23$0.03$0.70$0.73$226.77$230.73
$230.00$207.50Oct 23$0.03$1.08$1.11$206.39$231.11
$230.00$210.00Oct 23$0.03$1.08$1.11$208.89$231.11
$230.00$215.00Oct 23$0.03$1.08$1.11$213.89$231.11
$255.00$220.00Oct 30$1.08$0.57$1.65$218.35$256.65
$255.00$207.50Oct 30$1.08$0.60$1.68$205.82$256.68
$235.00$220.00Oct 30$1.15$0.57$1.72$218.28$236.72
$240.00$222.50Oct 30$0.40$1.25$1.65$220.85$241.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.47, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/222240/242Oct 30$0.80$1.7065%0.47$221.70$240.80
220/222232/235Oct 30$1.23$1.2744%0.97$221.27$233.73
210/215245/250Nov 27$1.38$3.6259%0.38$213.62$246.38
215/220235/240Oct 30$0.99$4.0163%0.25$219.01$235.99
215/220240/242Oct 30$0.36$4.6476%0.08$219.64$240.36
220/222235/240Oct 30$1.43$3.5752%0.40$221.07$236.43
215/220232/235Oct 30$0.79$4.2155%0.19$219.21$233.29
195/200240/260Nov 20$1.53$18.4768%0.08$198.47$241.53
200/210240/260Nov 20$1.51$18.4964%0.08$208.49$241.51
210/215240/260Nov 20$2.40$17.6054%0.14$212.60$242.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 1.95, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$230.00$245.00Nov 27$5.08$9.9259%1.95
$225.00$227.50$230.00Oct 23$1.10$1.4073%1.27
$220.00$222.50$225.00Oct 30$0.25$2.2533%9.00
$222.50$225.00$227.50Oct 30$0.25$2.2527%9.00
$230.00$232.50$235.00Oct 30$0.28$2.2219%7.93
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$215.00$220.00Nov 20$0.06$4.9419%82.33
$220.00$222.50$225.00Oct 30$0.12$2.3822%19.83
$190.00$195.00$200.00Nov 20$0.25$4.753%19.00
$225.00$227.50$230.00Oct 30$1.20$1.3023%1.08

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 $-0.55, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Nov 6-$0.55$4.45
$220.00$227.501:2Nov 20-$3.20$4.30
$222.50$225.001:2Oct 23-$1.11$1.39
$245.00$250.001:2Nov 27-$0.52$4.48
$225.00$227.501:2Oct 30-$1.35$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$215.001:2Oct 23-$1.46$11.04
$230.00$227.501:2Oct 30-$0.85$1.65
$220.00$215.001:2Oct 30-$0.09$4.91
$220.00$215.001:2Nov 20-$0.77$4.23
$210.00$200.001:2Nov 20-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.54%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$5.800.480.8%2.54%3.39%31412
$230.00Nov 27$5.800.480.8%2.54%3.39%1--
$232.50Nov 20$4.600.421.9%2.02%3.96%6--
$240.00Nov 20$2.200.265.2%0.96%6.20%2548
$230.00Nov 6$3.200.450.8%1.40%2.25%2--
$232.50Nov 6$2.300.391.9%1.01%2.95%123
$245.00Nov 27$0.800.197.4%0.35%7.77%928
$235.00Nov 6$1.650.303.0%0.72%3.76%1--
$260.00Nov 20$0.100.1114.0%0.04%14.04%120
$250.00Nov 27$0.350.139.6%0.15%9.77%11

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 1,706
Total Puts 985
Put/Call Ratio 0.58
Net Difference 721

Prior's Put/Call Breakdown

Total Calls 2,555
Total Puts 1,087
Put/Call Ratio 0.43
Net Difference 1,468

Prior 7-Day Put/Call Summary

Total Calls 15,180
Total Puts 13,687
Average Put/Call Ratio 1.09
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