Tour v477
PGR
PROGRESSIVE CORP OH
$211.42 -0.87%
(7/30 19:20) ◀
|
Friday, July 31, 2026 (7:00pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 19:00 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,113
Calls: 822 (74%)
Puts: 291 (26%)
Prior (07/30) 1,964
Calls: 898 (46%)
Puts: 1,066 (54%)
Current vs Prior -43.33%
Calls: -8.46% (Calls)
Puts: -72.70% (Puts)
Prior 7-Day Total 17,289
Calls: 8,171 (47%)
Puts: 9,118 (53%)
Prior 7-Day Average 2,469
Calls: 1,167 (47%)
Puts: 1,302 (53%)
Current vs Prior 7-Day Avg -54.94%
Calls: -29.58%
Puts: -77.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $500.4K
Calls: $357.0K (71%)
Puts: $143.4K (29%)
Prior (07/30) $584.9K
Calls: $236.3K (40%)
Puts: $348.6K (60%)
Current vs Prior -14.45%
Calls: +51.05%
Puts: -58.87%
Prior 7-Day Total $7.55M
Calls: $4.47M (59%)
Puts: $3.08M (41%)
Prior 7-Day Average $1.08M
Calls: $638.3K (59%)
Puts: $440.2K (41%)
Current vs Prior 7-Day Avg -53.61%
Calls: -44.07%
Puts: -67.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.35
Prior (07/30) 1.19
Current vs Prior -70.18%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -74.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 19,496
Calls: 11,885 (61%)
Puts: 7,611 (39%)
Prior (07/30) 24,164
Calls: 12,088 (50%)
Puts: 12,076 (50%)
Current vs Prior -19.32%
Prior 7-Day Total 154,473
Calls: 81,736 (53%)
Puts: 72,737 (47%)
Prior 7-Day Average 22,067
Calls: 11,676 (53%)
Puts: 10,391 (47%)
Current vs Prior 7-Day Avg -11.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.54% | 3.67%5.79% | 10.48%
Prior 2.09% | 3.99%6.17% | 10.53%
Current vs Prior +75.69% | +17.50%-6.02% | -0.47%
Prior 7-Day Avg 2.76% | 4.33%6.57% | 10.99%
Current vs 7-Day Avg +32.63% | +8.08%-11.82% | -4.67%
Prior 7-Day Eod 2.09% | 3.99%6.17% | 10.53%
Current vs 7-Day Eod +75.69% | +17.50%-6.02% | -0.47%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($357.0K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (822 calls vs 291 puts). P/C ratio dropping 70% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1141.0044.90$42.959.1%50.93--
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. 19 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1141.0044.90$42.959.1%50.93--
$210.00Jul 310.353.50$1.93163.2%70.84479
$205.00Jul 315.608.60$7.1042.3%10.77--
$205.00Aug 147.509.40$8.4522.5%10.75--
$207.50Aug 146.507.50$7.0014.3%10.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Aug 1414.8017.60$16.2017.3%20.893
$227.50Aug 2115.0017.50$16.2515.4%20.86--
$225.00Aug 1412.5015.40$13.9520.8%80.8611
$222.50Aug 1410.3013.20$11.7524.7%40.845
$215.00Jul 311.554.80$3.18102.2%20.79--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 754, top 146)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 210.952.30$1.6382.8%1460.20980
$215.00Aug 284.705.70$5.2019.2%810.4312
$220.00Aug 212.352.70$2.5313.8%670.291.4K
$215.00Aug 213.504.80$4.1531.3%640.41735
$217.50Aug 213.103.80$3.4520.3%470.3621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 215.506.20$5.8512.0%410.522
$200.00Aug 70.050.60$0.33166.7%160.08566
$192.50Aug 70.050.50$0.28160.7%120.05--
$212.50Aug 73.304.10$3.7021.6%120.542
$215.00Aug 145.407.10$6.2527.2%120.60180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 713.2%, max 2424.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Jul 31Aug 21713.0%28.2%2424.5%3--
$240.00Jul 31Aug 21780.7%32.4%2306.4%10356
$205.00Jul 31Aug 14566.7%25.2%2145.2%2--
$225.00Jul 31Sep 11364.2%26.1%1293.1%5174
$215.00Jul 31Aug 28274.3%29.5%830.5%85169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Jul 31Aug 14507.1%27.1%1771.0%3138
$200.00Jul 31Sep 11333.4%27.8%1097.7%2265
$215.00Jul 31Aug 14274.3%27.8%886.9%14180
$210.00Jul 31Aug 2191.8%26.2%250.1%2237
$205.00Aug 7Aug 2130.8%26.0%18.7%841

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 40.67, avg 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$227.50$240.00Aug 21$0.52$11.98$0.5223.04$228.02
$225.00$230.00Aug 14$0.43$4.57$0.4310.63$225.43
$220.00$222.50Aug 7$0.25$2.25$0.259.00$220.25
$222.50$225.00Aug 21$0.27$2.23$0.278.26$222.77
$220.00$225.00Aug 14$0.97$4.03$0.974.15$220.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.12$4.88$0.1240.67$189.88
$200.00$197.50Aug 7$0.13$2.37$0.1318.23$199.87
$200.00$195.00Aug 21$0.30$4.70$0.3015.67$199.70
$207.50$205.00Aug 7$0.32$2.18$0.326.81$207.18
$195.00$190.00Aug 21$0.65$4.35$0.656.69$194.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$220.00Sep 11$38.40$38.40$11.603.31$208.40
$210.00$212.50Jul 31$1.75$1.75$0.752.33$211.75
$205.00$207.50Aug 14$1.45$1.45$1.051.38$206.45
$207.50$212.50Aug 14$2.90$2.90$2.101.38$210.40
$210.00$212.50Aug 7$1.15$1.15$1.350.85$211.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$217.50Aug 14$2.25$2.25$0.259.00$217.75
$227.50$225.00Aug 14$2.25$2.25$0.259.00$225.25
$225.00$222.50Aug 14$2.20$2.20$0.307.33$222.80
$222.50$220.00Aug 14$1.75$1.75$0.752.33$220.75
$227.50$212.50Aug 21$10.40$10.40$4.602.26$217.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 31Aug 21$0.30780.7%32.4%
$225.00Jul 31Aug 7$0.37364.2%33.0%
$227.50Aug 7Aug 21$0.5735.5%26.9%
$230.00Aug 14Sep 4$0.9729.8%26.1%
$220.00Aug 7Aug 14$1.1728.0%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$227.50Aug 14Aug 21$0.0530.2%26.9%
$195.00Aug 21Aug 28$0.1731.4%28.3%
$200.00Jul 31Aug 7$0.30333.4%29.7%
$190.00Aug 21Aug 28$0.7330.2%33.6%
$212.50Aug 7Aug 14$0.8528.8%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 0.97% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 31$1.93$0.13$2.06$207.94$212.060.97%
$215.00Jul 31$0.53$3.18$3.71$211.29$218.711.75%
$210.00Aug 7$4.05$2.35$6.40$203.60$216.403.03%
$212.50Aug 7$2.90$3.70$6.60$205.90$219.103.12%
$215.00Aug 7$1.78$5.30$7.08$207.92$222.083.35%
$212.50Aug 14$4.10$4.55$8.65$203.85$221.154.09%
$215.00Aug 14$3.18$6.25$9.43$205.57$224.434.46%
$207.50Aug 14$7.00$2.53$9.53$197.97$217.034.51%
$212.50Aug 21$5.20$5.85$11.05$201.45$223.555.23%
$220.00Aug 14$1.85$10.00$11.85$208.15$231.855.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 0.15% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$210.00Jul 31$0.18$0.13$0.31$209.69$212.81
$222.50$197.50Aug 7$0.43$0.20$0.63$196.87$223.13
$215.00$210.00Jul 31$0.53$0.13$0.66$209.34$215.66
$222.50$200.00Aug 7$0.43$0.33$0.76$199.24$223.26
$220.00$197.50Aug 7$0.68$0.20$0.88$196.62$220.88
$220.00$200.00Aug 7$0.68$0.33$1.01$198.99$221.01
$222.50$210.00Jul 31$1.08$0.13$1.21$208.79$223.71
$212.50$202.50Jul 31$0.18$1.15$1.33$201.17$213.83
$217.50$197.50Aug 7$1.20$0.20$1.40$196.10$218.90
$217.50$200.00Aug 7$1.20$0.33$1.53$198.47$219.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 6.58, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202222/225Jul 31$2.17$0.336.58$200.33$224.67
210/212218/220Aug 21$2.17$0.336.58$210.33$219.67
212/215218/220Aug 7$2.12$0.385.58$212.88$219.62
210/215222/225Jul 31$4.10$0.904.56$210.90$226.60
210/212225/228Aug 21$1.98$0.523.81$210.52$226.98
208/210212/215Aug 7$1.97$0.533.72$208.03$214.47
210/212215/218Aug 21$1.95$0.553.55$210.55$216.95
210/212215/218Aug 7$1.93$0.573.39$210.57$216.93
210/212220/222Aug 21$1.88$0.623.03$210.62$221.88
210/212218/220Aug 7$1.87$0.632.97$210.63$219.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Aug 7$0.06$2.4440.67
$215.00$220.00$225.00Aug 14$0.36$4.6412.89
$220.00$222.50$225.00Aug 7$0.22$2.2810.36
$217.50$220.00$222.50Aug 7$0.27$2.238.26
$220.00$225.00$230.00Aug 14$0.54$4.468.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$222.50$225.00$227.50Aug 14$0.05$2.4549.00
$210.00$212.50$215.00Aug 7$0.25$2.259.00
$185.00$190.00$195.00Aug 21$0.53$4.478.43
$200.00$205.00$210.00Aug 21$0.84$4.164.95
$195.00$200.00$205.00Aug 21$0.88$4.124.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.13, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$240.001:2Jul 31-$0.13$14.87
$215.00$222.501:2Jul 31-$1.63$5.87
$225.00$230.001:2Aug 14-$0.02$4.98
$225.00$230.001:2Sep 4-$0.34$4.66
$215.00$220.001:2Aug 14-$0.52$4.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$202.501:2Jul 31-$2.17$5.33
$190.00$185.001:2Aug 21-$0.21$4.79
$205.00$200.001:2Aug 21-$0.22$4.78
$200.00$195.001:2Aug 28-$0.26$4.74
$197.50$192.501:2Aug 7-$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.32%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$212.50Aug 21$4.900.480.5%2.32%2.83%1171
$215.00Aug 28$4.700.431.7%2.22%3.92%8112
$212.50Aug 14$3.600.480.5%1.70%2.21%1--
$215.00Aug 21$3.500.411.7%1.66%3.35%64735
$217.50Aug 21$3.100.362.9%1.47%4.34%4721
$220.00Aug 28$3.000.314.1%1.42%5.48%1186
$220.00Sep 11$2.800.364.1%1.32%5.38%5--
$212.50Aug 7$2.700.460.5%1.28%1.79%812
$215.00Aug 14$2.650.401.7%1.25%2.95%3134
$220.00Aug 21$2.350.294.1%1.11%5.17%671.4K

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 822
Total Puts 291
Put/Call Ratio 0.35
Net Difference 531

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,171
Total Puts 9,118
Average Put/Call Ratio 1.41
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