Tour v531
PGR
PROGRESSIVE CORP OH
$225.60 -1.59%
$225.04 (-0.25%)🌙
as of 10/27 06:45 PM
(10/26 18:46) ◀
|
Tuesday, October 27, 2026 (6:45pm)
January 2026
|
▶ (10/28 18:46)
◀ 10/27 18:45 ▶

Option Volume

Detail
ℹ
Current (10/27) 2,140
Calls: 1,393 (65%)
Puts: 747 (35%)
Prior (10/26) 1,450
Calls: 1,011 (70%)
Puts: 439 (30%)
Current vs Prior +47.59%
Calls: +37.78% (Calls)
Puts: +70.16% (Puts)
Prior 7-Day Total 15,084
Calls: 9,259 (61%)
Puts: 5,825 (39%)
Prior 7-Day Average 2,154
Calls: 1,322 (61%)
Puts: 832 (39%)
Current vs Prior 7-Day Avg -0.69%
Calls: +5.31%
Puts: -10.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $1.38M
Calls: $803.3K (58%)
Puts: $581.1K (42%)
Prior (10/26) $1.34M
Calls: $1.25M (93%)
Puts: $91.3K (7%)
Current vs Prior +3.44%
Calls: -35.58%
Puts: +536.15%
Prior 7-Day Total $11.55M
Calls: $8.34M (72%)
Puts: $3.21M (28%)
Prior 7-Day Average $1.65M
Calls: $1.19M (72%)
Puts: $458.7K (28%)
Current vs Prior 7-Day Avg -16.08%
Calls: -32.55%
Puts: +26.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.54
Prior (10/26) 0.43
Current vs Prior +23.50%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -38.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 24,472
Calls: 13,368 (55%)
Puts: 11,104 (45%)
Prior (10/26) 20,748
Calls: 11,987 (58%)
Puts: 8,761 (42%)
Current vs Prior +17.95%
Prior 7-Day Total 152,907
Calls: 82,644 (54%)
Puts: 70,263 (46%)
Prior 7-Day Average 21,843
Calls: 11,806 (54%)
Puts: 10,037 (46%)
Current vs Prior 7-Day Avg +12.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.52% | 4.14%5.59% | 8.84%
Prior 2.97% | 4.01%5.80% | 8.86%
Current vs Prior -15.12% | +3.27%-3.73% | -0.13%
Prior 7-Day Avg 2.81% | 4.20%6.51% | 9.08%
Current vs 7-Day Avg -10.54% | -1.44%-14.19% | -2.65%
Prior 7-Day Eod 2.97% | 4.01%5.80% | 8.86%
Current vs 7-Day Eod -15.12% | +3.27%-3.73% | -0.13%
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

Bullish P/C ratio of 0.54.

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. 11 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 309.7011.80$10.7519.5%10.94--
$215.00Nov 610.0012.50$11.2522.2%10.86--
$220.00Oct 305.207.10$6.1530.9%10.84--
$215.00Nov 2712.6015.80$14.2022.5%10.767
$215.00Dec 412.7016.40$14.5525.4%10.765
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 414.0017.70$15.8523.3%10.793

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 281, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$232.50Oct 300.200.70$0.45111.1%290.14497
$230.00Nov 204.104.60$4.3511.5%130.41425
$240.00Nov 201.351.65$1.5020.0%120.19--
$230.00Oct 300.451.10$0.7883.3%100.23173
$245.00Nov 200.651.00$0.8342.2%100.12186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Oct 300.150.25$0.2050.0%420.06--
$220.00Oct 300.150.85$0.50140.0%170.1653
$225.00Nov 203.706.10$4.9049.0%160.4791
$202.50Nov 200.150.90$0.53141.5%150.07--
$215.00Nov 60.401.15$0.7797.4%140.1487

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 16.8%, max 20.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Nov 6Nov 2027.7%23.0%20.4%538
$230.00Oct 30Nov 2029.3%26.6%9.9%23598
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Nov 6Nov 2027.7%23.0%20.4%1791
$220.00Oct 30Nov 2728.7%24.6%16.4%1856

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 2.45, avg 11.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$222.50Oct 30$1.60$0.90$1.6084%0.56$221.60
$225.00$230.00Nov 20$2.00$3.00$2.0054%1.50$227.00
$230.00$232.50Oct 30$0.33$2.17$0.3323%6.58$230.33
$232.50$235.00Oct 30$0.20$2.30$0.2014%11.50$232.70
$230.00$235.00Nov 20$1.67$3.33$1.6741%1.99$231.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$220.00Nov 20$1.45$3.55$1.4547%2.45$223.55
$200.00$190.00Nov 20$0.12$9.88$0.125%82.33$199.88
$220.00$215.00Nov 27$1.27$3.73$1.2734%2.94$218.73
$217.50$215.00Nov 6$0.33$2.17$0.3320%6.58$217.17
$202.50$200.00Nov 20$0.13$2.37$0.137%18.23$202.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.62, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Nov 20$1.18$1.18$3.8271%0.31$236.18
$227.50$230.00Oct 30$0.75$0.75$1.7562%0.43$228.25
$235.00$255.00Oct 30$0.22$0.22$19.7892%0.01$235.22
$240.00$245.00Nov 20$0.67$0.67$4.3381%0.15$240.67
$230.00$235.00Nov 20$1.67$1.67$3.3359%0.50$231.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$217.50Nov 6$2.88$2.88$4.6252%0.62$222.12
$215.00$205.00Nov 27$1.53$1.53$8.4776%0.18$213.47
$222.50$220.00Oct 30$0.60$0.60$1.9070%0.32$221.90
$215.00$212.50Nov 20$0.58$0.58$1.9277%0.30$214.42
$215.00$210.00Nov 6$0.44$0.44$4.5686%0.10$214.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.39, cheapest $0.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Nov 6Nov 20$1.8527.7%23.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Nov 6Nov 20$0.9227.7%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.50% of stock, avg 4.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Oct 30$4.55$1.10$5.65$216.85$228.152.50%
$220.00Oct 30$6.15$0.50$6.65$213.35$226.652.95%
$225.00Nov 6$4.50$3.98$8.48$216.52$233.483.76%
$215.00Oct 30$10.75$0.20$10.95$204.05$225.954.85%
$225.00Nov 20$6.35$4.90$11.25$213.75$236.254.99%
$215.00Nov 6$11.25$0.77$12.02$202.98$227.025.33%
$220.00Nov 20$9.60$3.45$13.05$206.95$233.055.78%
$215.00Nov 27$14.20$2.53$16.73$198.27$231.737.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.20% of stock, avg 1.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$215.00Oct 30$0.25$0.20$0.45$214.55$235.45
$235.00$217.50Oct 30$0.25$0.43$0.68$216.82$235.68
$232.50$215.00Oct 30$0.45$0.20$0.65$214.35$233.15
$235.00$220.00Oct 30$0.25$0.50$0.75$219.25$235.75
$232.50$217.50Oct 30$0.45$0.43$0.88$216.62$233.38
$232.50$220.00Oct 30$0.45$0.50$0.95$219.05$233.45
$230.00$215.00Oct 30$0.78$0.20$0.98$214.02$230.98
$230.00$217.50Oct 30$0.78$0.43$1.21$216.29$231.21
$230.00$220.00Oct 30$0.78$0.50$1.28$218.72$231.28
$250.00$205.00Nov 20$0.80$0.73$1.53$203.47$251.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.21, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
215/218232/235Oct 30$0.43$2.0774%0.21$217.07$232.93
220/222232/235Oct 30$0.80$1.7056%0.47$221.70$233.30
215/218230/232Oct 30$0.56$1.9465%0.29$216.94$230.56
220/222230/232Oct 30$0.93$1.5747%0.59$221.57$230.93
200/202235/240Nov 20$1.31$3.6964%0.36$201.19$236.31
200/202240/245Nov 20$0.80$4.2074%0.19$201.70$240.80
202/205235/240Nov 20$1.38$3.6262%0.38$203.62$236.38
202/205240/245Nov 20$0.87$4.1372%0.21$204.13$240.87
215/220235/240Nov 20$2.50$2.5037%1.00$217.50$237.50
215/220240/245Nov 20$1.99$3.0147%0.66$218.01$241.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 37.46, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.33$4.6725%14.15
$230.00$235.00$240.00Nov 20$0.49$4.5122%9.20
$230.00$232.50$235.00Oct 30$0.13$2.3715%18.23
$235.00$240.00$245.00Nov 20$0.51$4.4917%8.80
$227.50$230.00$232.50Oct 30$0.42$2.0823%4.95
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Nov 20$0.13$4.8724%37.46
$200.00$202.50$205.00Nov 20$0.07$2.434%34.71
$212.50$215.00$217.50Oct 30$0.21$2.297%10.90
$217.50$220.00$222.50Oct 30$0.53$1.9718%3.72
$205.00$210.00$215.00Nov 6$0.56$4.448%7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-1.55, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Oct 30-$1.55$3.45
$235.00$240.001:2Nov 20-$0.32$4.68
$230.00$235.001:2Nov 20-$1.01$3.99
$227.50$230.001:2Oct 30-$0.03$2.47
$240.00$245.001:2Nov 20-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$215.001:2Nov 20-$0.81$4.19
$212.50$190.001:2Oct 30-$0.52$21.98
$200.00$190.001:2Nov 20-$0.16$9.84
$220.00$215.001:2Nov 27-$1.26$3.74
$215.00$212.501:2Oct 30-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 1.82%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$4.100.411.9%1.82%3.77%13425
$235.00Nov 20$2.450.294.2%1.09%5.25%2973
$240.00Nov 20$1.350.196.4%0.60%6.98%12--
$245.00Nov 20$0.650.128.6%0.29%8.89%10186
$250.00Nov 20$0.350.1010.8%0.16%10.97%2304
$227.50Oct 30$1.150.380.8%0.51%1.35%544
$230.00Oct 30$0.450.231.9%0.20%2.15%10173
$232.50Oct 30$0.200.143.1%0.09%3.15%29497

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 1,393
Total Puts 747
Put/Call Ratio 0.54
Net Difference 646

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,259
Total Puts 5,825
Average Put/Call Ratio 0.88
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