Tour v531
PGR
PROGRESSIVE CORP OH
$225.66 +0.03%
$223.78 (-0.83%)🌙
as of 10/28 06:46 PM
(10/27 18:45) ◀
|
Wednesday, October 28, 2026 (6:46pm)
January 2026
|
▶ (10/29 18:46)
◀ 10/28 18:46 ▶

Option Volume

Detail
ℹ
Current (10/28) 1,908
Calls: 1,659 (87%)
Puts: 249 (13%)
Prior (10/27) 2,140
Calls: 1,393 (65%)
Puts: 747 (35%)
Current vs Prior -10.84%
Calls: +19.10% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 14,253
Calls: 8,652 (61%)
Puts: 5,601 (39%)
Prior 7-Day Average 2,036
Calls: 1,236 (61%)
Puts: 800 (39%)
Current vs Prior 7-Day Avg -6.29%
Calls: +34.22%
Puts: -68.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $1.24M
Calls: $1.08M (87%)
Puts: $157.6K (13%)
Prior (10/27) $1.38M
Calls: $803.3K (58%)
Puts: $581.1K (42%)
Current vs Prior -10.74%
Calls: +34.20%
Puts: -72.88%
Prior 7-Day Total $9.38M
Calls: $6.01M (64%)
Puts: $3.38M (36%)
Prior 7-Day Average $1.34M
Calls: $858.2K (64%)
Puts: $482.2K (36%)
Current vs Prior 7-Day Avg -7.82%
Calls: +25.62%
Puts: -67.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.15
Prior (10/27) 0.54
Current vs Prior -72.01%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -83.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 20,052
Calls: 9,819 (49%)
Puts: 10,233 (51%)
Prior (10/27) 24,472
Calls: 13,368 (55%)
Puts: 11,104 (45%)
Current vs Prior -18.06%
Prior 7-Day Total 151,114
Calls: 81,831 (54%)
Puts: 69,283 (46%)
Prior 7-Day Average 21,587
Calls: 11,690 (54%)
Puts: 9,897 (46%)
Current vs Prior 7-Day Avg -7.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.35% | 3.77%5.72% | 8.38%
Prior 2.52% | 4.14%5.59% | 8.84%
Current vs Prior -6.54% | -9.12%+2.35% | -5.29%
Prior 7-Day Avg 2.68% | 4.13%6.25% | 9.03%
Current vs 7-Day Avg -12.32% | -8.80%-8.59% | -7.27%
Prior 7-Day Eod 2.52% | 4.14%5.59% | 8.84%
Current vs 7-Day Eod -6.54% | -9.12%+2.35% | -5.29%
Sentiment BULLISHBEARISH

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 87% of dollar volume in calls ($1.08M) vs puts ($157.6K). Extreme bullish P/C ratio of 0.15 - heavy call buying (1,659 calls vs 249 puts). P/C ratio dropping 72% - sentiment shifting bullish. Declining open interest (down 18%) 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 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. 9 found (avg delta 0.70, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 304.607.50$6.0547.9%100.88--
$210.00Oct 3013.9017.20$15.5521.2%10.8713
$217.50Oct 306.909.80$8.3534.7%100.81--
$215.00Dec 412.4016.30$14.3527.2%10.756
$222.50Oct 302.754.90$3.8356.1%10.749
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 300.553.40$1.98143.9%10.569
$225.00Nov 62.205.00$3.6077.8%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 828, top 728)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Nov 200.000.10$0.05200.0%7280.0139
$217.50Oct 306.909.80$8.3534.7%100.81--
$220.00Oct 304.607.50$6.0547.9%100.88--
$230.00Nov 202.855.90$4.3869.6%100.41426
$250.00Nov 200.152.60$1.38177.5%80.14304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.102.65$1.38184.8%90.12293
$205.00Nov 200.352.95$1.65157.6%40.1588
$225.00Nov 204.606.40$5.5032.7%40.49105
$210.00Nov 60.101.05$0.58163.8%30.10271
$220.00Nov 201.253.60$2.4297.1%30.32147

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 41.8%, max 91.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Oct 30Nov 2032.6%28.1%16.1%12598
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Oct 30Nov 671.9%37.6%91.4%2212
$225.00Oct 30Nov 2029.6%25.1%18.0%5114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 18.48, avg 7.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Nov 13$0.61$9.39$0.6121%15.39$240.61
$222.50$227.50Oct 30$2.08$2.92$2.0874%1.40$224.58
$240.00$245.00Nov 20$0.17$4.83$0.1716%28.41$240.17
$220.00$225.00Nov 20$2.75$2.25$2.7570%0.82$222.75
$235.00$237.50Nov 6$0.23$2.27$0.2324%9.87$235.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$205.00Nov 20$0.77$14.23$0.7732%18.48$219.23
$225.00$215.00Nov 6$2.02$7.98$2.0251%3.95$222.98
$205.00$200.00Nov 20$0.27$4.73$0.2715%17.52$204.73
$222.50$220.00Oct 30$0.50$2.00$0.5030%4.00$222.00
$225.00$222.50Oct 30$1.18$1.32$1.1856%1.12$223.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.10, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$265.00Nov 20$1.33$1.33$13.6786%0.10$251.33
$235.00$240.00Nov 20$1.55$1.55$3.4571%0.45$236.55
$227.50$230.00Oct 30$1.20$1.20$1.3062%0.92$228.70
$230.00$235.00Nov 20$1.73$1.73$3.2760%0.53$231.73
$230.00$235.00Oct 30$0.33$0.33$4.6781%0.07$230.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$220.00Nov 20$3.08$3.08$1.9251%1.60$221.92
$215.00$210.00Nov 6$1.00$1.00$4.0079%0.25$214.00
$225.00$222.50Oct 30$1.18$1.18$1.3244%0.89$223.82
$222.50$220.00Oct 30$0.50$0.50$2.0070%0.25$222.00
$205.00$200.00Nov 20$0.27$0.27$4.7385%0.06$204.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.62, cheapest $1.62)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Oct 30Nov 6$1.6229.6%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.05% of stock, avg 3.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Oct 30$3.83$0.80$4.63$217.87$227.132.05%
$220.00Oct 30$6.05$0.30$6.35$213.65$226.352.81%
$220.00Nov 20$9.25$2.42$11.67$208.33$231.675.17%
$225.00Nov 20$6.50$5.50$12.00$213.00$237.005.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.23% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$220.00Oct 30$0.22$0.30$0.52$219.48$235.52
$230.00$220.00Oct 30$0.55$0.30$0.85$219.15$230.85
$235.00$222.50Oct 30$0.22$0.80$1.02$221.48$236.02
$230.00$222.50Oct 30$0.55$0.80$1.35$221.15$231.35
$235.00$215.00Oct 30$0.22$1.15$1.37$213.63$236.37
$230.00$215.00Oct 30$0.55$1.15$1.70$213.30$231.70
$232.50$210.00Nov 6$1.15$0.58$1.73$208.27$234.23
$245.00$200.00Nov 20$0.93$1.38$2.31$197.69$247.31
$237.50$210.00Nov 6$1.50$0.58$2.08$207.92$239.58
$250.00$205.00Nov 13$1.22$1.33$2.55$202.45$252.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.57, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/205235/240Nov 20$1.82$3.1857%0.57$203.18$236.82
210/215235/238Nov 6$1.23$3.7755%0.33$213.77$236.23
200/205240/245Nov 20$0.44$4.5670%0.10$204.56$240.44
220/222230/235Oct 30$0.83$4.1751%0.20$221.67$230.83
200/205250/265Nov 20$1.60$13.4072%0.12$203.40$251.60
205/220250/265Nov 20$2.10$12.9054%0.16$217.90$252.10
205/220240/245Nov 20$0.94$14.0652%0.07$219.06$240.94
205/220235/240Nov 20$2.32$12.6840%0.18$217.68$237.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 26.78, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Nov 20$0.18$4.8225%26.78
$225.00$230.00$235.00Nov 20$0.39$4.6124%11.82
$220.00$225.00$230.00Nov 20$0.63$4.3729%6.94
$217.50$220.00$222.50Oct 30$0.08$2.427%30.25
$240.00$245.00$250.00Nov 20$0.62$4.382%7.06
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$222.50$225.00Oct 30$0.68$1.8243%2.68
$205.00$210.00$215.00Nov 6$1.62$3.388%2.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-1.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$217.501:2Oct 30-$1.15$6.35
$240.00$250.001:2Nov 13-$0.61$9.39
$230.00$235.001:2Nov 20-$0.92$4.08
$220.00$222.501:2Oct 30-$1.61$0.89
$225.00$230.001:2Nov 20-$2.26$2.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$205.001:2Nov 20-$0.88$14.12
$205.00$200.001:2Nov 20-$1.11$3.89
$220.00$215.001:2Oct 30-$2.00$3.00
$210.00$205.001:2Nov 6-$1.82$3.18
$225.00$215.001:2Nov 6$0.44$9.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.26%, avg 0.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$2.850.411.9%1.26%3.19%10426
$235.00Nov 20$1.000.294.1%0.44%4.58%6--
$240.00Nov 13$0.550.216.3%0.24%6.60%14
$250.00Nov 20$0.150.1410.8%0.07%10.85%8304
$235.00Nov 13$0.450.264.1%0.20%4.34%121
$240.00Nov 20$0.550.166.3%0.24%6.60%1--
$245.00Nov 20$0.250.128.6%0.11%8.68%4185
$237.50Nov 6$0.150.205.2%0.07%5.31%13
$235.00Nov 6$0.250.244.1%0.11%4.25%181
$232.50Nov 6$0.650.233.0%0.29%3.32%125

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 1,659
Total Puts 249
Put/Call Ratio 0.15
Net Difference 1,410

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,652
Total Puts 5,601
Average Put/Call Ratio 0.88
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