Tour v487
PGR
PROGRESSIVE CORP OH
$210.46 -0.45%
$210.00 (-0.22%)🌙
as of 08/03 06:03 PM
(8/3 14:10) ◀
|
Monday, August 3, 2026 (6:03pm)
January 2026
|
▶ (8/4 14:08)
◀ 8/3 18:03 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,574
Calls: 942 (60%)
Puts: 632 (40%)
Prior (07/31) 1,113
Calls: 822 (74%)
Puts: 291 (26%)
Current vs Prior +41.42%
Calls: +14.60% (Calls)
Puts: +117.18% (Puts)
Prior 7-Day Total 16,109
Calls: 7,877 (49%)
Puts: 8,232 (51%)
Prior 7-Day Average 2,301
Calls: 1,125 (49%)
Puts: 1,176 (51%)
Current vs Prior 7-Day Avg -31.60%
Calls: -16.29%
Puts: -46.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $855.9K
Calls: $652.3K (76%)
Puts: $203.6K (24%)
Prior (07/31) $500.4K
Calls: $357.0K (71%)
Puts: $143.4K (29%)
Current vs Prior +71.06%
Calls: +82.72%
Puts: +42.03%
Prior 7-Day Total $6.54M
Calls: $3.84M (59%)
Puts: $2.69M (41%)
Prior 7-Day Average $934.1K
Calls: $549.3K (59%)
Puts: $384.8K (41%)
Current vs Prior 7-Day Avg -8.37%
Calls: +18.76%
Puts: -47.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.67
Prior (07/31) 0.35
Current vs Prior +89.52%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -48.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 60,934
Calls: 30,769 (50%)
Puts: 30,165 (50%)
Prior (07/31) 19,496
Calls: 11,885 (61%)
Puts: 7,611 (39%)
Current vs Prior +212.55%
Prior 7-Day Total 154,376
Calls: 84,446 (55%)
Puts: 69,930 (45%)
Prior 7-Day Average 22,053
Calls: 12,063 (55%)
Puts: 9,990 (45%)
Current vs Prior 7-Day Avg +176.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.27% | 4.63%5.58% | 10.29%
Prior 3.67% | 4.68%5.79% | 10.48%
Current vs Prior -10.82% | -1.07%-3.65% | -1.81%
Prior 7-Day Avg 2.91% | 4.42%6.40% | 10.87%
Current vs 7-Day Avg +12.24% | +4.85%-12.81% | -5.40%
Prior 7-Day Eod 3.67% | 4.68%5.79% | 10.48%
Current vs 7-Day Eod -10.82% | -1.07%-3.65% | -1.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.03% | 16.30%
Calls: 14.63% | 12.61%
Puts: 21.43% | 20.00%
Prior 38.52% | 10.68%
Calls: 48.48% | 9.30%
Puts: 28.57% | 12.05%
Current vs Prior -53.19% | +52.62%
Prior 7-Day Avg 38.52% | 10.68%
Calls: 48.48% | 9.30%
Puts: 28.57% | 12.05%
Current vs 7-Day Avg -53.19% | +52.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($652.3K) vs puts ($203.6K). Elevated premium activity with dollar volume up 71% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 90% - increased hedging/bearish positioning.

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 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 7 of results (avg 8.8%, best 7.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.7037.50$36.107.8%--0.9721
$170.00Aug 2139.2042.70$40.958.5%--0.9315
$190.00Aug 2120.3022.20$21.258.9%--0.9319
$205.00Aug 218.209.00$8.609.3%--0.68190
$180.00Aug 2129.6032.50$31.059.3%20.9625
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2110.8011.80$11.308.8%--0.75825
$235.00Aug 2123.6025.80$24.708.9%--0.92241

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. 35 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.7037.50$36.107.8%--0.9721
$180.00Aug 2129.6032.50$31.059.3%20.9625
$190.00Aug 2120.3022.20$21.258.9%--0.9319
$170.00Aug 2139.2042.70$40.958.5%--0.9315
$202.50Aug 77.709.40$8.5519.9%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2128.0031.80$29.9012.7%--0.93162
$235.00Aug 2123.6025.80$24.708.9%--0.92241
$230.00Aug 2118.7021.20$19.9512.5%--0.8936
$220.00Aug 79.1010.80$9.9517.1%20.8914
$235.00Aug 723.2025.70$24.4510.2%--0.8838

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 870, top 132)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 212.452.90$2.6816.8%1320.3268
$245.00Aug 210.050.45$0.25160.0%750.04607
$210.00Aug 286.307.00$6.6510.5%370.5354
$212.50Aug 71.652.10$1.8823.9%270.3816
$235.00Aug 210.100.90$0.50160.0%260.07719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 213.504.10$3.8015.8%520.40198
$210.00Aug 214.605.20$4.9012.2%500.47381
$200.00Aug 70.200.35$0.2853.6%450.08578
$200.00Aug 211.451.95$1.7029.4%400.211.3K
$210.00Aug 72.303.20$2.7532.7%250.4837

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 51.5%, max 204.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 7Aug 28120.6%39.6%204.7%--39
$245.00Aug 7Aug 21110.9%37.4%196.2%75662
$240.00Aug 7Aug 21100.6%35.5%183.4%4437
$235.00Aug 7Aug 2189.6%33.4%168.0%26765
$230.00Aug 7Sep 448.0%29.4%63.2%121
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 7Aug 2189.6%33.4%168.0%--279
$180.00Aug 14Aug 2870.7%39.7%78.1%118
$192.50Aug 7Aug 2150.3%30.3%65.8%--47
$190.00Aug 7Sep 447.6%35.3%35.1%--64
$195.00Aug 7Aug 2840.4%30.0%34.7%2307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 39.00, avg 6.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Aug 28$0.50$19.50$0.5039.00$230.50
$227.50$230.00Aug 7$0.10$2.40$0.1024.00$227.60
$230.00$232.50Aug 7$0.12$2.38$0.1219.83$230.12
$235.00$240.00Aug 14$0.25$4.75$0.2519.00$235.25
$222.50$225.00Aug 14$0.18$2.32$0.1812.89$222.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.13$4.87$0.1337.46$189.87
$197.50$195.00Aug 7$0.10$2.40$0.1024.00$197.40
$192.50$190.00Aug 7$0.12$2.38$0.1219.83$192.38
$195.00$180.00Aug 28$0.80$14.20$0.8017.75$194.20
$202.50$200.00Aug 7$0.17$2.33$0.1713.71$202.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 49.00, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Aug 21$9.80$9.80$0.2049.00$189.80
$170.00$175.00Aug 21$4.85$4.85$0.1532.33$174.85
$190.00$195.00Aug 21$4.50$4.50$0.509.00$194.50
$195.00$200.00Aug 21$4.45$4.45$0.558.09$199.45
$202.50$205.00Aug 7$1.95$1.95$0.553.55$204.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$220.00Aug 7$14.50$14.50$0.5029.00$220.50
$235.00$230.00Aug 21$4.75$4.75$0.2519.00$230.25
$230.00$225.00Aug 21$4.70$4.70$0.3015.67$225.30
$220.00$217.50Aug 14$2.25$2.25$0.259.00$217.75
$220.00$217.50Aug 7$2.20$2.20$0.307.33$217.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.93, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 7Aug 14$0.1348.0%31.8%
$225.00Aug 7Aug 14$0.4243.4%32.4%
$232.50Aug 7Aug 21$0.5240.6%31.7%
$222.50Aug 7Aug 14$0.7034.3%30.6%
$220.00Aug 7Aug 14$0.7236.0%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 7Aug 21$0.2589.6%33.4%
$195.00Aug 7Aug 14$0.3040.4%32.0%
$192.50Aug 7Aug 21$0.3750.3%30.3%
$190.00Aug 7Aug 21$0.4047.6%32.1%
$197.50Aug 7Aug 14$0.4239.1%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.72% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 7$2.98$2.75$5.73$204.27$215.732.72%
$212.50Aug 7$1.88$3.90$5.78$206.72$218.282.75%
$207.50Aug 7$4.70$1.55$6.25$201.25$213.752.97%
$215.00Aug 7$1.05$5.35$6.40$208.60$221.403.04%
$205.00Aug 7$6.60$0.78$7.38$197.62$212.383.51%
$210.00Aug 14$4.45$3.70$8.15$201.85$218.153.87%
$217.50Aug 7$0.68$7.75$8.43$209.07$225.934.01%
$212.50Aug 14$3.23$5.30$8.53$203.97$221.034.05%
$202.50Aug 7$8.55$0.45$9.00$193.50$211.504.28%
$215.00Aug 14$2.35$6.85$9.20$205.80$224.204.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.34% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$200.00Aug 7$0.43$0.28$0.71$199.29$220.71
$220.00$202.50Aug 7$0.43$0.45$0.88$201.62$220.88
$217.50$200.00Aug 7$0.68$0.28$0.96$199.04$218.46
$250.00$180.00Aug 28$0.48$0.58$1.06$178.94$251.06
$217.50$202.50Aug 7$0.68$0.45$1.13$201.37$218.63
$220.00$205.00Aug 7$0.43$0.78$1.21$203.79$221.21
$215.00$200.00Aug 7$1.05$0.28$1.33$198.67$216.33
$235.00$200.00Aug 7$1.15$0.28$1.43$198.57$236.43
$217.50$205.00Aug 7$0.68$0.78$1.46$203.54$218.96
$215.00$202.50Aug 7$1.05$0.45$1.50$201.00$216.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 24.00, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212215/218Aug 14$2.40$0.1024.00$210.10$217.40
218/220230/232Aug 7$2.32$0.1812.89$217.68$232.32
218/220228/230Aug 7$2.30$0.2011.50$217.70$229.80
185/190195/200Aug 21$4.58$0.4210.90$185.42$199.58
202/205210/212Aug 21$2.25$0.259.00$202.75$212.25
208/210212/215Aug 21$2.20$0.307.33$207.80$214.70
198/200205/208Aug 21$2.15$0.356.14$197.85$207.15
195/200205/210Aug 28$4.22$0.785.41$195.78$209.22
200/202205/208Aug 21$2.08$0.424.95$200.42$207.08
190/192202/205Aug 7$2.07$0.434.81$190.43$204.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$202.50$205.00$207.50Aug 7$0.05$2.4549.00
$212.50$215.00$217.50Aug 14$0.08$2.4230.25
$220.00$222.50$225.00Aug 14$0.09$2.4126.78
$240.00$245.00$250.00Aug 21$0.20$4.8024.00
$227.50$230.00$232.50Aug 21$0.11$2.3921.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 21$0.05$4.9599.00
$180.00$185.00$190.00Aug 21$0.08$4.9261.50
$195.00$200.00$205.00Aug 28$0.18$4.8226.78
$195.00$197.50$200.00Aug 14$0.11$2.3921.73
$197.50$200.00$202.50Aug 7$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.23, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 14-$2.18$7.82
$240.00$245.001:2Aug 21-$0.15$4.85
$225.00$230.001:2Aug 28-$0.31$4.69
$230.00$235.001:2Aug 14-$0.38$4.62
$245.00$250.001:2Aug 21-$0.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 14-$0.23$9.77
$200.00$190.001:2Sep 4-$0.88$9.12
$210.00$205.001:2Aug 14-$0.16$4.84
$180.00$175.001:2Aug 21-$0.20$4.80
$190.00$185.001:2Aug 21-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.23%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Sep 11$4.700.432.2%2.23%4.39%11
$212.50Aug 21$3.800.451.0%1.81%2.77%19172
$215.00Aug 28$3.600.402.2%1.71%3.87%--86
$212.50Aug 14$2.850.431.0%1.35%2.32%61
$215.00Aug 21$2.700.382.2%1.28%3.44%20799
$220.00Sep 4$2.600.324.5%1.24%5.77%31
$217.50Aug 21$2.450.323.4%1.16%4.51%13268
$220.00Aug 28$2.450.294.5%1.16%5.70%3185
$215.00Aug 14$2.000.342.2%0.95%3.11%4134
$220.00Aug 21$1.700.254.5%0.81%5.34%51.4K

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 942
Total Puts 632
Put/Call Ratio 0.67
Net Difference 310

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,877
Total Puts 8,232
Average Put/Call Ratio 1.31
Ratio Trend Rising

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