Tour v531
PGR
PROGRESSIVE CORP OH
$229.25 +0.52%
$230.00 (+0.33%)🌙
as of 10/26 06:46 PM
(10/23 18:45) ◀
|
Monday, October 26, 2026 (6:46pm)
January 2026
|
▶ (10/27 18:45)
◀ 10/26 18:46 ▶

Option Volume

Detail
ℹ
Current (10/26) 1,450
Calls: 1,011 (70%)
Puts: 439 (30%)
Prior (10/23) 2,691
Calls: 1,706 (63%)
Puts: 985 (37%)
Current vs Prior -46.12%
Calls: -40.74% (Calls)
Puts: -55.43% (Puts)
Prior 7-Day Total 25,534
Calls: 14,606 (57%)
Puts: 10,928 (43%)
Prior 7-Day Average 3,647
Calls: 2,086 (57%)
Puts: 1,561 (43%)
Current vs Prior 7-Day Avg -60.25%
Calls: -51.55%
Puts: -71.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $1.34M
Calls: $1.25M (93%)
Puts: $91.3K (7%)
Prior (10/23) $1.37M
Calls: $801.8K (58%)
Puts: $570.6K (42%)
Current vs Prior -2.48%
Calls: +55.53%
Puts: -83.99%
Prior 7-Day Total $17.91M
Calls: $13.69M (76%)
Puts: $4.22M (24%)
Prior 7-Day Average $2.56M
Calls: $1.96M (76%)
Puts: $602.9K (24%)
Current vs Prior 7-Day Avg -47.70%
Calls: -36.26%
Puts: -84.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.43
Prior (10/23) 0.58
Current vs Prior -24.79%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -53.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 20,748
Calls: 11,987 (58%)
Puts: 8,761 (42%)
Prior (10/23) 19,976
Calls: 10,084 (50%)
Puts: 9,892 (50%)
Current vs Prior +3.86%
Prior 7-Day Total 192,479
Calls: 101,834 (53%)
Puts: 90,645 (47%)
Prior 7-Day Average 27,497
Calls: 14,547 (53%)
Puts: 12,949 (47%)
Current vs Prior 7-Day Avg -24.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.97% | 4.01%5.80% | 8.86%
Prior 3.49% | 4.98%6.75% | 9.23%
Current vs Prior -14.91% | -19.36%-14.08% | -4.06%
Prior 7-Day Avg 2.78% | 4.21%6.07% | 8.92%
Current vs 7-Day Avg +6.84% | -4.61%-4.35% | -0.72%
Prior 7-Day Eod 3.49% | 4.98%6.75% | 9.23%
Current vs 7-Day Eod -14.91% | -19.36%-14.08% | -4.06%
Sentiment BULLISHBULLISH

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 63.46% | 39.58%
Calls: 67.83% | 40.96%
Puts: 59.09% | 38.20%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.25M) vs puts ($91.3K). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (1,011 calls vs 439 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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 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 2 of results (avg 5.2%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 3042.5044.70$43.605.0%20.93--
$187.50Oct 3040.0042.20$41.105.4%20.93--
PUTS (0)
No puts meet the criteria

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. 12 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 3042.5044.70$43.605.0%20.93--
$187.50Oct 3040.0042.20$41.105.4%20.93--
$215.00Nov 2014.8017.20$16.0015.0%270.85166
$215.00Dec 415.5019.10$17.3020.8%10.804
$222.50Nov 67.2010.20$8.7034.5%10.7610
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 302.303.50$2.9041.4%20.531

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 605, top 121)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Oct 300.051.15$0.60183.3%1210.1123
$250.00Nov 200.301.50$0.90133.3%550.12291
$230.00Oct 302.052.70$2.3827.3%350.47--
$215.00Nov 2014.8017.20$16.0015.0%270.85166
$240.00Nov 201.752.55$2.1537.2%150.25549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Nov 200.951.75$1.3559.3%1100.1677
$200.00Nov 200.150.75$0.45133.3%660.05272
$220.00Oct 300.101.80$0.95178.9%240.1740
$210.00Nov 60.100.80$0.45155.6%120.07252
$215.00Nov 60.151.75$0.95168.4%80.1487

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 25.9%, max 80.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Nov 20Nov 2727.3%24.0%13.8%7233
$235.00Nov 13Nov 2728.0%26.0%7.6%1114
$232.50Oct 30Nov 628.1%27.5%2.1%6518
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Oct 30Nov 2743.3%24.0%80.3%2543

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 0.67, avg 7.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Nov 27$3.00$2.00$3.0074%0.67$223.00
$220.00$225.00Nov 20$3.05$1.95$3.0574%0.64$223.05
$250.00$255.00Nov 27$0.15$4.85$0.1513%32.33$250.15
$250.00$255.00Nov 20$0.17$4.83$0.1712%28.41$250.17
$237.50$242.50Nov 6$0.43$4.57$0.4321%10.63$237.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$222.50$220.00Oct 30$0.13$2.37$0.1321%18.23$222.37
$225.00$217.50Nov 6$1.25$6.25$1.2534%5.00$223.75
$227.50$222.50Oct 30$0.95$4.05$0.9539%4.26$226.55
$230.00$227.50Oct 30$0.87$1.63$0.8753%1.87$229.13
$215.00$210.00Oct 30$0.13$4.87$0.138%37.46$214.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.58, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$232.50$237.50Oct 30$1.10$1.10$3.9067%0.28$233.60
$235.00$250.00Nov 27$3.05$3.05$11.9563%0.26$238.05
$232.50$237.50Nov 6$1.68$1.68$3.3261%0.51$234.18
$230.00$235.00Nov 20$2.35$2.35$2.6550%0.89$232.35
$235.00$240.00Nov 20$1.45$1.45$3.5563%0.41$236.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$210.00Nov 20$0.92$0.92$1.5884%0.58$211.58
$220.00$215.00Nov 20$1.40$1.40$3.6074%0.39$218.60
$220.00$205.00Nov 27$2.13$2.13$12.8771%0.17$217.87
$215.00$212.50Nov 6$0.38$0.38$2.1286%0.18$214.62
$217.50$215.00Oct 30$0.30$0.30$2.2088%0.14$217.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.51, cheapest $0.38)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Nov 13Nov 20$0.3828.0%24.6%
$230.00Oct 30Nov 13$2.6728.1%27.2%
$232.50Oct 30Nov 6$1.4828.1%27.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.30% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 30$2.38$2.90$5.28$224.72$235.282.30%
$227.50Oct 30$3.90$2.03$5.93$221.57$233.432.59%
$220.00Nov 20$12.15$2.75$14.90$205.10$234.906.50%
$220.00Nov 27$12.75$3.08$15.83$204.17$235.836.91%
$215.00Nov 20$16.00$1.35$17.35$197.65$232.357.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.29% of stock, avg 1.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$215.00Oct 30$0.28$0.38$0.66$214.34$240.66
$237.50$215.00Oct 30$0.30$0.38$0.68$214.32$238.18
$240.00$217.50Oct 30$0.28$0.68$0.96$216.54$240.96
$237.50$217.50Oct 30$0.30$0.68$0.98$216.52$238.48
$245.00$215.00Oct 30$0.60$0.38$0.98$214.02$245.98
$242.50$210.00Nov 6$0.77$0.45$1.22$208.78$243.72
$245.00$217.50Oct 30$0.60$0.68$1.28$216.22$246.28
$237.50$220.00Oct 30$0.30$0.95$1.25$218.75$238.75
$240.00$220.00Oct 30$0.28$0.95$1.23$218.77$241.23
$242.50$212.50Nov 6$0.77$0.57$1.34$211.16$243.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.28, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/212250/255Nov 20$1.09$3.9172%0.28$211.41$251.09
215/220250/255Nov 20$1.57$3.4362%0.46$218.43$251.57
200/205250/255Nov 20$0.52$4.4880%0.12$204.48$250.52
210/215232/238Oct 30$1.23$3.7760%0.33$213.77$233.73
215/218232/238Oct 30$1.40$3.6055%0.39$216.10$233.90
212/215238/242Nov 6$0.81$4.1965%0.19$214.19$238.31
210/212238/242Nov 6$0.55$4.4570%0.12$211.95$238.05
218/220232/238Oct 30$1.37$3.6350%0.38$218.63$233.87
215/218238/242Nov 6$0.78$4.2261%0.18$216.72$238.28
220/222232/238Oct 30$1.23$3.7746%0.33$221.27$233.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 6.58, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$227.50$230.00Oct 30$0.33$2.1723%6.58
$225.00$230.00$235.00Nov 20$0.80$4.2026%5.25
$227.50$230.00$232.50Oct 30$0.54$1.9629%3.63
$215.00$220.00$225.00Nov 20$0.80$4.2022%5.25
$230.00$235.00$240.00Nov 20$0.90$4.1025%4.56
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$212.50$215.00Nov 6$0.26$2.246%8.62
$195.00$200.00$205.00Nov 20$0.30$4.704%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.05, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$235.001:2Nov 20-$1.25$3.75
$235.00$240.001:2Nov 20-$0.70$4.30
$230.00$235.001:2Nov 13-$1.39$3.61
$230.00$232.501:2Oct 30-$0.42$2.08
$227.50$230.001:2Oct 30-$0.86$1.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$217.501:2Nov 6-$0.05$7.45
$227.50$222.501:2Oct 30-$0.13$4.87
$205.00$200.001:2Nov 20-$0.10$4.90
$215.00$210.001:2Oct 30-$0.12$4.88
$217.50$215.001:2Oct 30-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.66%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Nov 27$3.800.372.5%1.66%4.17%1--
$230.00Nov 20$5.500.500.3%2.40%2.73%8--
$230.00Nov 13$4.700.490.3%2.05%2.38%2--
$230.00Nov 27$4.700.480.3%2.05%2.38%1--
$240.00Nov 20$1.750.254.7%0.76%5.45%15549
$235.00Nov 20$2.200.372.5%0.96%3.47%2--
$232.50Nov 6$2.550.391.4%1.11%2.53%124
$235.00Nov 13$1.650.352.5%0.72%3.23%1014
$250.00Nov 27$0.300.139.1%0.13%9.18%4--
$255.00Nov 27$0.150.1111.2%0.07%11.30%1--

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 1,011
Total Puts 439
Put/Call Ratio 0.43
Net Difference 572

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 14,606
Total Puts 10,928
Average Put/Call Ratio 0.94
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