Tour v536
PGR
PROGRESSIVE CORP OH
$227.77 -2.32%
(11/5 18:46) ◀
|
Friday, November 6, 2026 (6:44pm)
January 2026
|
▶
◀ 11/6 18:44

Option Volume

Detail
ℹ
Current (11/06) 2,293
Calls: 1,597 (70%)
Puts: 696 (30%)
Prior (11/05) 1,488
Calls: 788 (53%)
Puts: 700 (47%)
Current vs Prior +54.10%
Calls: +102.66% (Calls)
Puts: -0.57% (Puts)
Prior 7-Day Total 9,926
Calls: 5,960 (60%)
Puts: 3,966 (40%)
Prior 7-Day Average 1,418
Calls: 851 (60%)
Puts: 566 (40%)
Current vs Prior 7-Day Avg +61.71%
Calls: +87.57%
Puts: +22.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $2.84M
Calls: $2.21M (78%)
Puts: $631.2K (22%)
Prior (11/05) $1.30M
Calls: $685.0K (53%)
Puts: $616.8K (47%)
Current vs Prior +118.11%
Calls: +222.37%
Puts: +2.32%
Prior 7-Day Total $7.14M
Calls: $4.15M (58%)
Puts: $2.99M (42%)
Prior 7-Day Average $1.02M
Calls: $592.9K (58%)
Puts: $427.5K (42%)
Current vs Prior 7-Day Avg +178.29%
Calls: +272.47%
Puts: +47.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.44
Prior (11/05) 0.89
Current vs Prior -50.94%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -43.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 18,236
Calls: 8,657 (47%)
Puts: 9,579 (53%)
Prior (11/05) 23,613
Calls: 15,843 (67%)
Puts: 7,770 (33%)
Current vs Prior -22.77%
Prior 7-Day Total 136,958
Calls: 79,548 (58%)
Puts: 57,410 (42%)
Prior 7-Day Average 19,565
Calls: 11,364 (58%)
Puts: 8,201 (42%)
Current vs Prior 7-Day Avg -6.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 1.54% | 3.84%4.85% | 8.56%
Prior 2.23% | 4.24%5.15% | 8.83%
Current vs Prior +71.94% | +14.50%-5.73% | -3.09%
Prior 7-Day Avg 2.71% | 4.21%5.51% | 8.60%
Current vs 7-Day Avg +41.73% | +15.20%-12.01% | -0.39%
Prior 7-Day Eod 2.23% | 4.24%5.15% | 8.83%
Current vs 7-Day Eod +71.94% | +14.50%-5.73% | -3.09%
Sentiment BEARISHBULLISH

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 78% of dollar volume in calls ($2.21M) vs puts ($631.2K). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (178% higher). Above-average activity with volume up 54% vs prior.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1833.7036.20$34.957.2%440.935
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 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1833.7036.20$34.957.2%440.935
$220.00Nov 66.909.60$8.2532.7%10.92--
$220.00Nov 138.6010.70$9.6521.8%20.8260
$222.50Nov 64.507.10$5.8044.8%10.8111
$217.50Nov 69.6011.90$10.7521.4%20.793
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 629.9033.10$31.5010.2%20.86--
$257.50Nov 627.4030.60$29.0011.0%20.85--
$235.00Nov 136.808.30$7.5519.9%30.7616
$235.00Nov 65.407.90$6.6537.6%20.73--
$232.50Nov 62.804.90$3.8554.5%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 1.2K, top 143)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Nov 206.008.00$7.0028.6%1320.62640
$240.00Dec 182.505.40$3.9573.4%1220.31354
$227.50Nov 133.305.40$4.3548.3%930.544
$230.00Nov 203.605.30$4.4538.2%830.46461
$230.00Dec 187.009.60$8.3031.3%490.50460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Dec 112.203.60$2.9048.3%1430.24--
$230.00Dec 187.509.90$8.7027.6%730.51--
$215.00Dec 182.453.80$3.1343.1%370.24131
$217.50Nov 130.201.25$0.73143.8%120.1410
$205.00Nov 200.001.60$0.80200.0%70.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 1409.6%, max 3816.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Nov 6Dec 18992.7%25.3%3816.6%34347
$240.00Nov 6Dec 181001.8%26.8%3642.0%126425
$232.50Nov 6Nov 20588.6%27.0%2076.2%29118
$237.50Nov 6Nov 13796.1%36.8%2062.8%3766
$222.50Nov 6Nov 13369.6%27.0%1268.7%216
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Nov 6Nov 13688.3%30.8%2132.7%516
$230.00Nov 13Dec 1835.0%29.1%20.4%7611
$220.00Nov 13Dec 1829.6%25.9%14.2%7433
$215.00Nov 20Dec 1830.9%27.3%13.0%42131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 49.00, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$232.50$237.50Nov 6$0.10$4.90$0.1031%49.00$232.60
$227.50$230.00Nov 13$0.82$1.68$0.8254%2.05$228.32
$235.00$240.00Nov 20$0.82$4.18$0.8231%5.10$235.82
$225.00$227.50Nov 13$1.25$1.25$1.2565%1.00$226.25
$225.00$230.00Dec 18$2.50$2.50$2.5059%1.00$227.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$227.50Nov 13$0.85$1.65$0.8556%1.94$229.15
$235.00$230.00Nov 13$3.15$1.85$3.1576%0.59$231.85
$220.00$217.50Nov 13$0.20$2.30$0.2018%11.50$219.80
$222.50$220.00Nov 13$0.32$2.18$0.3224%6.81$222.18
$220.00$215.00Dec 18$1.17$3.83$1.1732%3.27$218.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.05, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$245.00$265.00Nov 20$0.97$0.97$19.0386%0.05$245.97
$230.00$235.00Nov 13$2.13$2.13$2.8756%0.74$232.13
$235.00$240.00Dec 18$2.10$2.10$2.9059%0.72$237.10
$230.00$232.50Nov 20$1.37$1.37$1.1354%1.21$231.37
$240.00$245.00Dec 18$1.55$1.55$3.4569%0.45$241.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$185.00Nov 20$0.72$0.72$19.2891%0.04$204.28
$227.50$225.00Nov 13$1.50$1.50$1.0053%1.50$226.00
$225.00$220.00Nov 20$1.80$1.80$3.2061%0.56$223.20
$217.50$215.00Nov 20$0.73$0.73$1.7779%0.41$216.77
$215.00$200.00Dec 18$1.98$1.98$13.0276%0.15$213.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.66, cheapest $1.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$232.50Nov 6Nov 20$1.08588.6%27.0%
$230.00Nov 6Nov 13$2.55296.0%35.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Nov 13Nov 20$1.3535.0%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.84% of stock, avg 4.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Nov 6$3.35$0.85$4.20$220.80$229.201.84%
$232.50Nov 6$2.00$3.85$5.85$226.65$238.352.57%
$225.00Nov 13$5.60$2.05$7.65$217.35$232.653.36%
$227.50Nov 13$4.35$3.55$7.90$219.60$235.403.47%
$230.00Nov 13$3.53$4.40$7.93$222.07$237.933.48%
$222.50Nov 13$7.70$1.25$8.95$213.55$231.453.93%
$235.00Nov 13$1.40$7.55$8.95$226.05$243.953.93%
$230.00Nov 20$4.45$5.75$10.20$219.80$240.204.48%
$220.00Nov 13$9.65$0.93$10.58$209.42$230.584.65%
$225.00Nov 20$7.00$3.60$10.60$214.40$235.604.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 0.60% of stock, avg 2.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$217.50Nov 13$0.63$0.73$1.36$216.14$246.36
$245.00$220.00Nov 13$0.63$0.93$1.56$218.44$246.56
$242.50$205.00Nov 20$0.93$0.80$1.73$203.27$244.23
$230.00$225.00Nov 6$0.98$0.85$1.83$223.17$231.83
$242.50$215.00Nov 20$0.93$1.10$2.03$212.97$244.53
$245.00$222.50Nov 13$0.63$1.25$1.88$220.62$246.88
$237.50$217.50Nov 13$1.43$0.73$2.16$215.34$239.66
$235.00$217.50Nov 13$1.40$0.73$2.13$215.37$237.13
$237.50$220.00Nov 13$1.43$0.93$2.36$217.64$239.86
$235.00$220.00Nov 13$1.40$0.93$2.33$217.67$237.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.34, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
215/218240/242Nov 20$1.43$1.0757%1.34$216.07$241.43
215/220240/245Dec 18$2.72$2.2837%1.19$217.28$242.72
210/215240/242Nov 20$1.23$3.7763%0.33$213.77$241.23
210/215235/240Nov 20$1.35$3.6554%0.37$213.65$236.35
215/218235/240Nov 20$1.55$3.4547%0.45$215.95$236.55
218/220238/245Nov 13$1.00$6.5060%0.15$219.00$238.50
220/222238/245Nov 13$1.12$6.3853%0.18$221.38$238.62
185/205245/265Nov 20$1.69$18.3177%0.09$203.31$246.69
210/215245/265Nov 20$1.50$18.5070%0.08$213.50$246.50
185/205240/242Nov 20$1.42$18.5870%0.08$203.58$241.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$235.00$240.00Dec 18$0.15$4.8518%32.33
$225.00$230.00$235.00Dec 18$0.25$4.7519%19.00
$217.50$220.00$222.50Nov 6$0.05$2.452%49.00
$235.00$240.00$245.00Dec 18$0.55$4.4518%8.09
$225.00$227.50$230.00Nov 13$0.43$2.0721%4.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Nov 20$0.35$4.6530%13.29
$217.50$220.00$222.50Nov 13$0.12$2.3811%19.83
$215.00$220.00$225.00Dec 18$0.53$4.4717%8.43
$220.00$222.50$225.00Nov 13$0.48$2.0217%4.21
$222.50$225.00$227.50Nov 13$0.70$1.8022%2.57

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 $-1.25, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$222.50$225.001:2Nov 6-$0.90$1.60
$225.00$230.001:2Nov 20-$1.90$3.10
$220.00$225.001:2Nov 20-$3.10$1.90
$240.00$245.001:2Nov 6-$0.51$4.49
$235.00$240.001:2Nov 20-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$230.001:2Nov 13-$1.25$3.75
$225.00$220.001:2Nov 20$0.00$5.00
$230.00$225.001:2Nov 20-$1.45$3.55
$235.00$232.501:2Nov 6-$1.05$1.45
$215.00$210.001:2Nov 20-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.07%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Dec 18$7.000.501.0%3.07%4.05%49460
$235.00Dec 18$5.000.413.2%2.20%5.37%2491
$240.00Dec 18$2.500.315.4%1.10%6.47%122354
$245.00Dec 18$1.700.227.6%0.75%8.31%33337
$230.00Nov 20$3.600.461.0%1.58%2.56%83461
$232.50Nov 20$2.150.382.1%0.94%3.02%5118
$255.00Dec 11$0.300.1212.0%0.13%12.09%2--
$235.00Nov 20$1.200.313.2%0.53%3.70%15974
$230.00Nov 13$2.150.441.0%0.94%1.92%7114
$240.00Nov 20$0.400.215.4%0.18%5.55%1527

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 1,597
Total Puts 696
Put/Call Ratio 0.44
Net Difference 901

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,960
Total Puts 3,966
Average Put/Call Ratio 0.78
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