Tour v473
PGR
PROGRESSIVE CORP OH
$213.28 -3.05%
$213.78 (+0.23%)🌙
as of 07/30 07:20 PM
(7/29 19:01) ◀
|
Thursday, July 30, 2026 (7:20pm)
January 2026
|
▶ (7/31 19:00)
◀ 7/30 19:20 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,964
Calls: 898 (46%)
Puts: 1,066 (54%)
Prior (07/29) 2,896
Calls: 560 (19%)
Puts: 2,336 (81%)
Current vs Prior -32.18%
Calls: +60.36% (Calls)
Puts: -54.37% (Puts)
Prior 7-Day Total 20,694
Calls: 9,798 (47%)
Puts: 10,896 (53%)
Prior 7-Day Average 2,956
Calls: 1,399 (47%)
Puts: 1,556 (53%)
Current vs Prior 7-Day Avg -33.57%
Calls: -35.84%
Puts: -31.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $584.9K
Calls: $236.3K (40%)
Puts: $348.6K (60%)
Prior (07/29) $550.5K
Calls: $262.5K (48%)
Puts: $288.0K (52%)
Current vs Prior +6.25%
Calls: -9.95%
Puts: +21.02%
Prior 7-Day Total $8.86M
Calls: $5.11M (58%)
Puts: $3.75M (42%)
Prior 7-Day Average $1.27M
Calls: $730.1K (58%)
Puts: $535.8K (42%)
Current vs Prior 7-Day Avg -53.80%
Calls: -67.63%
Puts: -34.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.19
Prior (07/29) 4.17
Current vs Prior -71.54%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -15.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 24,164
Calls: 12,088 (50%)
Puts: 12,076 (50%)
Prior (07/29) 25,171
Calls: 13,582 (54%)
Puts: 11,589 (46%)
Current vs Prior -4.00%
Prior 7-Day Total 152,934
Calls: 80,770 (53%)
Puts: 72,164 (47%)
Prior 7-Day Average 21,847
Calls: 11,538 (53%)
Puts: 10,309 (47%)
Current vs Prior 7-Day Avg +10.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.09% | 3.99%6.17% | 10.53%
Prior 2.79% | 4.41%6.34% | 11.02%
Current vs Prior -25.12% | -9.61%-2.77% | -4.51%
Prior 7-Day Avg 2.89% | 4.38%6.69% | 11.13%
Current vs 7-Day Avg -27.69% | -9.02%-7.83% | -5.44%
Prior 7-Day Eod 2.79% | 4.41%6.34% | 11.02%
Current vs 7-Day Eod -25.12% | -9.61%-2.77% | -4.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.52% | 10.68%
Calls: 48.48% | 9.30%
Puts: 28.57% | 12.05%
Prior 38.52% | 10.68%
Calls: 48.48% | 9.30%
Puts: 28.57% | 12.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 38.52% | 10.68%
Calls: 48.48% | 9.30%
Puts: 28.57% | 12.05%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio dropping 72% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 22 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Jul 316.809.60$8.2034.1%90.96--
$207.50Jul 314.707.10$5.9040.7%20.93--
$205.00Aug 78.1010.50$9.3025.8%130.82128
$205.00Aug 148.9011.00$9.9521.1%10.79--
$210.00Jul 312.654.70$3.6855.7%50.77479
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 317.8010.60$9.2030.4%20.96--
$220.00Jul 316.308.00$7.1523.8%20.9047
$217.50Jul 313.905.60$4.7535.8%10.82--
$220.00Aug 77.209.20$8.2024.4%10.7513
$215.00Jul 311.803.30$2.5558.8%160.69532

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 1.5K, top 138)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 211.502.15$1.8335.5%1380.231.1K
$220.00Aug 141.752.45$2.1033.3%1300.2990
$212.50Jul 311.252.55$1.9068.4%770.5762
$217.50Aug 142.303.30$2.8035.7%600.372
$215.00Jul 310.301.20$0.75120.0%460.32120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 310.250.95$0.60116.7%1100.23215
$215.00Aug 145.005.60$5.3011.3%930.5589
$200.00Aug 211.201.75$1.4837.2%900.171.2K
$205.00Aug 140.851.85$1.3574.1%850.2189
$202.50Aug 211.302.45$1.8861.2%760.2235

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 69.9%, max 384.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Jul 31Sep 453.9%28.7%87.6%6--
$205.00Jul 31Aug 1446.9%25.4%84.4%10--
$220.00Jul 31Aug 2149.0%27.6%77.4%101.6K
$222.50Jul 31Aug 2147.6%27.6%72.3%47131
$217.50Jul 31Aug 1442.5%26.4%61.2%612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Jul 31Aug 14143.6%29.6%384.4%51
$200.00Jul 31Aug 2170.0%29.1%140.8%971.2K
$210.00Jul 31Aug 2841.1%24.7%66.8%113215
$205.00Jul 31Aug 2146.9%28.3%65.7%25757
$220.00Jul 31Aug 749.0%31.1%57.4%360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 24.00, avg 4.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$235.00$240.00Aug 21$0.33$4.67$0.3314.15$235.33
$220.00$222.50Jul 31$0.17$2.33$0.1713.71$220.17
$217.50$220.00Jul 31$0.18$2.32$0.1812.89$217.68
$227.50$230.00Aug 7$0.20$2.30$0.2011.50$227.70
$230.00$235.00Aug 21$0.47$4.53$0.479.64$230.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$197.50Aug 7$0.10$2.40$0.1024.00$199.90
$195.00$190.00Aug 21$0.38$4.62$0.3812.16$194.62
$205.00$202.50Aug 7$0.25$2.25$0.259.00$204.75
$200.00$195.00Aug 21$0.65$4.35$0.656.69$199.35
$202.50$200.00Aug 7$0.33$2.17$0.336.58$202.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 11.50, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$207.50Jul 31$2.30$2.30$0.2011.50$207.30
$207.50$210.00Jul 31$2.22$2.22$0.287.93$209.72
$210.00$212.50Jul 31$1.78$1.78$0.722.47$211.78
$205.00$212.50Aug 7$5.20$5.20$2.302.26$210.20
$207.50$215.00Aug 14$4.55$4.55$2.951.54$212.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$217.50$215.00Jul 31$2.20$2.20$0.307.33$215.30
$222.50$220.00Jul 31$2.05$2.05$0.454.56$220.45
$220.00$215.00Aug 7$3.80$3.80$1.203.17$216.20
$217.50$215.00Aug 14$1.60$1.60$0.901.78$215.90
$215.00$212.50Jul 31$1.32$1.32$1.181.12$213.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.53, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Jul 31Aug 7$0.5253.9%30.9%
$222.50Jul 31Aug 7$0.8247.6%30.6%
$230.00Aug 7Aug 21$0.9533.7%29.8%
$205.00Jul 31Aug 7$1.1046.9%30.3%
$220.00Jul 31Aug 14$1.8549.0%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 14$0.2032.6%26.0%
$200.00Jul 31Aug 7$0.3070.0%32.1%
$195.00Aug 7Aug 21$0.5338.9%30.1%
$205.00Jul 31Aug 7$0.8846.9%30.3%
$220.00Jul 31Aug 7$1.0549.0%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.47% of stock, avg 3.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Jul 31$1.90$1.23$3.13$209.37$215.631.47%
$215.00Jul 31$0.75$2.55$3.30$211.70$218.301.55%
$210.00Jul 31$3.68$0.60$4.28$205.72$214.282.01%
$217.50Jul 31$0.43$4.75$5.18$212.32$222.682.43%
$207.50Jul 31$5.90$0.15$6.05$201.45$213.552.84%
$215.00Aug 7$2.93$4.40$7.33$207.67$222.333.44%
$212.50Aug 7$4.10$3.25$7.35$205.15$219.853.45%
$220.00Jul 31$0.25$7.15$7.40$212.60$227.403.47%
$205.00Jul 31$8.20$0.10$8.30$196.70$213.303.89%
$215.00Aug 14$3.90$5.30$9.20$205.80$224.204.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.19% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$207.50Jul 31$0.25$0.15$0.40$207.10$220.40
$217.50$207.50Jul 31$0.43$0.15$0.58$206.92$218.08
$220.00$210.00Jul 31$0.25$0.60$0.85$209.15$220.85
$215.00$207.50Jul 31$0.75$0.15$0.90$206.60$215.90
$217.50$210.00Jul 31$0.43$0.60$1.03$208.97$218.53
$230.00$202.50Aug 7$0.30$0.73$1.03$201.47$231.03
$227.50$202.50Aug 7$0.50$0.73$1.23$201.27$228.73
$230.00$205.00Aug 7$0.30$0.98$1.28$203.72$231.28
$225.00$202.50Aug 7$0.57$0.73$1.30$201.20$226.30
$215.00$210.00Jul 31$0.75$0.60$1.35$208.65$216.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 18.23, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
215/218220/222Jul 31$2.37$0.1318.23$215.13$222.37
215/218220/222Aug 14$2.25$0.259.00$215.25$222.25
215/220222/225Aug 7$4.13$0.874.75$215.87$226.63
208/210212/215Aug 7$2.00$0.504.00$208.00$214.50
215/220228/230Aug 7$4.00$1.004.00$216.00$231.50
212/215218/220Aug 14$2.00$0.504.00$213.00$219.50
215/218220/222Aug 21$2.00$0.504.00$215.50$222.00
212/215220/222Aug 14$1.95$0.553.55$213.05$221.95
198/200205/208Aug 14$1.86$0.642.91$198.14$206.86
215/218222/225Aug 14$1.85$0.652.85$215.65$224.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 44.45, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 21$0.11$4.8944.45
$230.00$235.00$240.00Aug 21$0.14$4.8634.71
$205.00$207.50$210.00Jul 31$0.08$2.4230.25
$215.00$217.50$220.00Jul 31$0.14$2.3616.86
$220.00$222.50$225.00Jul 31$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$195.00$197.50$200.00Aug 7$0.10$2.4024.00
$210.00$212.50$215.00Aug 7$0.13$2.3718.23
$190.00$195.00$200.00Aug 21$0.27$4.7317.52
$202.50$205.00$207.50Aug 7$0.17$2.3313.71
$207.50$210.00$212.50Jul 31$0.18$2.3212.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.07, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$240.001:2Aug 21-$0.12$4.88
$230.00$235.001:2Aug 21-$0.31$4.69
$240.00$245.001:2Aug 21-$0.55$4.45
$225.00$230.001:2Aug 21-$0.67$4.33
$225.00$230.001:2Aug 28-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$0.07$4.93
$205.00$200.001:2Jul 31-$0.10$4.90
$200.00$195.001:2Aug 21-$0.18$4.82
$220.00$215.001:2Aug 7-$0.60$4.40
$210.00$205.001:2Aug 21-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.63%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Sep 11$5.600.480.8%2.63%3.43%1--
$215.00Aug 14$3.300.460.8%1.55%2.35%1--
$220.00Aug 21$2.550.333.1%1.20%4.35%81.3K
$217.50Aug 14$2.300.372.0%1.08%3.06%602
$215.00Aug 7$2.150.430.8%1.01%1.81%32
$222.50Aug 21$2.050.284.3%0.96%5.28%669
$225.00Aug 28$1.900.255.5%0.89%6.39%1--
$220.00Aug 14$1.750.293.1%0.82%3.97%13090
$225.00Sep 4$1.650.295.5%0.77%6.27%3--
$225.00Aug 21$1.500.235.5%0.70%6.20%1381.1K

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 898
Total Puts 1,066
Put/Call Ratio 1.19
Net Difference -168

Prior's Put/Call Breakdown

Total Calls 560
Total Puts 2,336
Put/Call Ratio 4.17
Net Difference -1,776

Prior 7-Day Put/Call Summary

Total Calls 9,798
Total Puts 10,896
Average Put/Call Ratio 1.40
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