Tour v536
PGR
PROGRESSIVE CORP OH
$233.18 -0.70%
$235.58 (+1.03%)🌙
as of 11/05 06:46 PM
(11/4 18:49) ◀
|
Thursday, November 5, 2026 (6:46pm)
January 2026
|
▶ (11/6 18:44)
◀ 11/5 18:46 ▶

Option Volume

Detail
ℹ
Current (11/05) 1,488
Calls: 788 (53%)
Puts: 700 (47%)
Prior (11/04) 1,591
Calls: 727 (46%)
Puts: 864 (54%)
Current vs Prior -6.47%
Calls: +8.39% (Calls)
Puts: -18.98% (Puts)
Prior 7-Day Total 10,578
Calls: 6,565 (62%)
Puts: 4,013 (38%)
Prior 7-Day Average 1,511
Calls: 937 (62%)
Puts: 573 (38%)
Current vs Prior 7-Day Avg -1.53%
Calls: -15.98%
Puts: +22.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $1.30M
Calls: $685.0K (53%)
Puts: $616.8K (47%)
Prior (11/04) $1.57M
Calls: $693.8K (44%)
Puts: $874.0K (56%)
Current vs Prior -16.96%
Calls: -1.26%
Puts: -29.43%
Prior 7-Day Total $7.22M
Calls: $4.27M (59%)
Puts: $2.96M (41%)
Prior 7-Day Average $1.03M
Calls: $609.8K (59%)
Puts: $422.3K (41%)
Current vs Prior 7-Day Avg +26.14%
Calls: +12.34%
Puts: +46.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.89
Prior (11/04) 1.19
Current vs Prior -25.25%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +22.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 23,613
Calls: 15,843 (67%)
Puts: 7,770 (33%)
Prior (11/04) 21,996
Calls: 13,659 (62%)
Puts: 8,337 (38%)
Current vs Prior +7.35%
Prior 7-Day Total 137,817
Calls: 77,073 (56%)
Puts: 60,744 (44%)
Prior 7-Day Average 19,688
Calls: 11,010 (56%)
Puts: 8,677 (44%)
Current vs Prior 7-Day Avg +19.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.23% | 4.24%5.15% | 8.83%
Prior 2.56% | 4.15%5.41% | 8.67%
Current vs Prior -12.56% | +2.05%-4.85% | +1.94%
Prior 7-Day Avg 2.75% | 4.20%5.58% | 8.60%
Current vs 7-Day Avg -18.78% | +0.93%-7.72% | +2.77%
Prior 7-Day Eod 2.56% | 4.15%5.41% | 8.67%
Current vs 7-Day Eod -12.56% | +2.05%-4.85% | +1.94%
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

P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (15,843 calls vs 7,770 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Dec 1834.0037.20$35.609.0%20.99--
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. 21 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 67.9010.60$9.2529.2%311.0050
$210.00Nov 2023.3026.30$24.8012.1%11.00--
$200.00Dec 1834.0037.20$35.609.0%20.99--
$215.00Nov 2018.3021.60$19.9516.5%10.96141
$220.00Nov 1313.2015.80$14.5017.9%20.96--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$237.50Nov 135.107.50$6.3038.1%100.61--
$235.00Nov 61.353.40$2.3886.1%170.5717
$235.00Nov 132.956.20$4.5871.0%130.534
$235.00Dec 188.0010.90$9.4530.7%20.5063

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 626, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 67.9010.60$9.2529.2%311.0050
$250.00Nov 130.101.35$0.73171.2%290.122
$240.00Nov 60.101.75$0.93177.4%280.2271
$235.00Nov 203.906.10$5.0044.0%230.49983
$245.00Nov 130.501.80$1.15113.0%170.1812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 200.000.55$0.28196.4%500.03497
$205.00Dec 180.152.00$1.08171.3%210.09330
$215.00Nov 200.201.65$0.93155.9%200.11152
$235.00Nov 61.353.40$2.3886.1%170.5717
$220.00Nov 200.452.40$1.43136.4%160.17146

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 126.7%, max 367.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Nov 6Dec 1863.5%28.3%124.4%41436
$235.00Nov 6Dec 1838.0%29.9%27.0%9115
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Nov 6Dec 18130.1%27.8%367.3%7544
$227.50Nov 6Nov 2077.7%29.2%166.3%3176
$230.00Nov 6Dec 1857.5%25.7%123.3%377
$225.00Nov 13Dec 1839.1%25.8%51.3%12142
$235.00Nov 6Dec 1838.0%29.9%27.0%1980

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 0.69, avg 5.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$235.00Nov 6$2.95$2.05$2.9587%0.69$232.95
$235.00$240.00Nov 20$1.52$3.48$1.5249%2.29$236.52
$220.00$225.00Dec 18$3.30$1.70$3.3078%0.52$223.30
$230.00$235.00Dec 18$2.30$2.70$2.3060%1.17$232.30
$230.00$235.00Nov 13$2.67$2.33$2.6768%0.87$232.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$227.50$225.00Nov 13$0.18$2.32$0.1828%12.89$227.32
$235.00$230.00Nov 6$1.30$3.70$1.3057%2.85$233.70
$232.50$230.00Nov 13$0.64$1.86$0.6443%2.91$231.86
$225.00$220.00Dec 18$1.05$3.95$1.0532%3.76$223.95
$215.00$210.00Dec 18$0.52$4.48$0.5218%8.62$214.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.17, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Dec 11$2.70$2.70$2.3050%1.17$237.70
$235.00$240.00Dec 18$2.60$2.60$2.4050%1.08$237.60
$240.00$245.00Nov 20$1.63$1.63$3.3764%0.48$241.63
$237.50$240.00Nov 6$0.75$0.75$1.7565%0.43$238.25
$240.00$245.00Nov 13$1.02$1.02$3.9869%0.26$241.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$220.00Nov 13$1.10$1.10$3.9076%0.28$223.90
$210.00$205.00Dec 18$0.80$0.80$4.2086%0.19$209.20
$215.00$205.00Nov 20$0.68$0.68$9.3289%0.07$214.32
$230.00$225.00Dec 18$2.00$2.00$3.0059%0.67$228.00
$220.00$217.50Nov 20$0.50$0.50$2.0083%0.25$219.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.21, cheapest $2.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Nov 6Nov 13$2.2338.0%30.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Nov 6Nov 13$2.2038.0%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.66% of stock, avg 6.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$235.00Nov 6$1.50$2.38$3.88$231.12$238.881.66%
$230.00Nov 6$4.45$1.08$5.53$224.47$235.532.37%
$235.00Nov 13$3.73$4.58$8.31$226.69$243.313.56%
$230.00Nov 13$6.40$2.83$9.23$220.77$239.233.96%
$227.50Nov 13$8.15$2.13$10.28$217.22$237.784.41%
$230.00Nov 20$7.90$3.75$11.65$218.35$241.655.00%
$225.00Nov 20$11.30$2.30$13.60$211.40$238.605.83%
$220.00Nov 13$14.50$0.85$15.35$204.65$235.356.58%
$220.00Nov 20$15.20$1.43$16.63$203.37$236.637.13%
$230.00Dec 18$11.15$6.60$17.75$212.25$247.757.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.68% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$220.00Nov 13$0.73$0.85$1.58$218.42$251.58
$240.00$230.00Nov 6$0.93$1.08$2.01$227.99$242.01
$240.00$227.50Nov 6$0.93$1.18$2.11$225.39$242.11
$245.00$220.00Nov 13$1.15$0.85$2.00$218.00$247.00
$240.00$220.00Nov 6$0.93$1.30$2.23$217.77$242.23
$245.00$230.00Nov 6$1.17$1.08$2.25$227.75$247.25
$245.00$227.50Nov 6$1.17$1.18$2.35$225.15$247.35
$275.00$220.00Nov 20$0.78$1.43$2.21$217.79$277.21
$240.00$215.00Nov 6$0.93$1.33$2.26$212.74$242.26
$245.00$220.00Nov 6$1.17$1.30$2.47$217.53$247.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 0.54, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/210250/255Dec 18$1.75$3.2560%0.54$208.25$251.75
205/210255/260Dec 18$1.40$3.6066%0.39$208.60$256.40
195/200250/255Dec 18$1.30$3.7067%0.35$198.70$251.30
195/200255/260Dec 18$0.95$4.0573%0.23$199.05$255.95
215/220250/255Dec 18$2.10$2.9049%0.72$217.90$252.10
215/220255/260Dec 18$1.75$3.2555%0.54$218.25$256.75
220/225245/250Nov 13$1.52$3.4858%0.44$223.48$246.52
200/205250/255Dec 18$1.13$3.8765%0.29$203.87$251.13
220/225240/245Nov 13$2.12$2.8845%0.74$222.88$242.12
200/205255/260Dec 18$0.78$4.2271%0.18$204.22$255.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$230.00$235.00Nov 20$0.50$4.5030%9.00
$235.00$240.00$245.00Nov 13$0.54$4.4630%8.26
$220.00$225.00$230.00Nov 20$0.50$4.5025%9.00
$210.00$215.00$220.00Nov 20$0.10$4.9010%49.00
$230.00$235.00$240.00Nov 13$1.11$3.8937%3.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$222.50$225.00Nov 20$0.27$2.239%8.26
$225.00$227.50$230.00Nov 20$0.35$2.1512%6.14
$230.00$232.50$235.00Nov 13$0.47$2.0318%4.32
$225.00$230.00$235.00Dec 18$0.85$4.1518%4.88
$210.00$215.00$220.00Dec 18$0.63$4.3711%6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.50, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Dec 18-$0.50$19.50
$220.00$227.501:2Nov 13-$1.80$5.70
$235.00$245.001:2Dec 4-$0.05$9.95
$240.00$250.001:2Dec 18-$0.65$9.35
$245.00$255.001:2Dec 11-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Dec 11-$0.51$9.49
$210.00$205.001:2Dec 18-$0.28$4.72
$200.00$195.001:2Dec 18-$0.20$4.80
$220.00$217.501:2Nov 20-$0.43$2.07
$200.00$195.001:2Nov 20-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 3.09%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Dec 18$7.200.500.8%3.09%3.87%5--
$240.00Dec 18$5.100.412.9%2.19%5.11%13365
$235.00Dec 11$6.500.500.8%2.79%3.57%1--
$250.00Dec 18$2.600.267.2%1.12%8.33%4254
$240.00Dec 11$4.100.402.9%1.76%4.68%2--
$235.00Dec 4$5.800.500.8%2.49%3.27%2--
$245.00Dec 11$2.600.315.1%1.12%6.18%12--
$245.00Dec 4$2.300.305.1%0.99%6.06%114
$255.00Dec 18$0.900.209.4%0.39%9.74%6897
$240.00Nov 20$2.450.362.9%1.05%3.98%16542

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 788
Total Puts 700
Put/Call Ratio 0.89
Net Difference 88

Prior's Put/Call Breakdown

Total Calls 727
Total Puts 864
Put/Call Ratio 1.19
Net Difference -137

Prior 7-Day Put/Call Summary

Total Calls 6,565
Total Puts 4,013
Average Put/Call Ratio 0.73
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