Tour v490
PGR
PROGRESSIVE CORP OH
$210.75 +0.14%
$211.99 (+0.59%)🌙
as of 08/04 06:09 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:09pm)
January 2026
|
▶ (8/5 19:06)
◀ 8/4 18:09 ▶

Option Volume

Detail
ℹ
Current (08/04) 721
Calls: 361 (50%)
Puts: 360 (50%)
Prior (08/03) 1,574
Calls: 942 (60%)
Puts: 632 (40%)
Current vs Prior -54.19%
Calls: -61.68% (Calls)
Puts: -43.04% (Puts)
Prior 7-Day Total 16,130
Calls: 7,956 (49%)
Puts: 8,174 (51%)
Prior 7-Day Average 2,304
Calls: 1,136 (49%)
Puts: 1,167 (51%)
Current vs Prior 7-Day Avg -68.71%
Calls: -68.24%
Puts: -69.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $360.4K
Calls: $227.8K (63%)
Puts: $132.7K (37%)
Prior (08/03) $855.9K
Calls: $652.3K (76%)
Puts: $203.6K (24%)
Current vs Prior -57.89%
Calls: -65.08%
Puts: -34.83%
Prior 7-Day Total $6.79M
Calls: $4.26M (63%)
Puts: $2.53M (37%)
Prior 7-Day Average $970.5K
Calls: $609.1K (63%)
Puts: $361.3K (37%)
Current vs Prior 7-Day Avg -62.86%
Calls: -62.61%
Puts: -63.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.00
Prior (08/03) 0.67
Current vs Prior +48.64%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -22.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 61,859
Calls: 31,320 (51%)
Puts: 30,539 (49%)
Prior (08/03) 60,934
Calls: 30,769 (50%)
Puts: 30,165 (50%)
Current vs Prior +1.52%
Prior 7-Day Total 194,681
Calls: 105,434 (54%)
Puts: 89,247 (46%)
Prior 7-Day Average 27,811
Calls: 15,062 (54%)
Puts: 12,749 (46%)
Current vs Prior 7-Day Avg +122.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.87% | 4.65%5.27% | 10.63%
Prior 3.27% | 4.63%5.58% | 10.29%
Current vs Prior -12.18% | +0.37%-5.66% | +3.32%
Prior 7-Day Avg 3.10% | 4.52%6.22% | 10.74%
Current vs 7-Day Avg -7.34% | +2.85%-15.39% | -1.00%
Prior 7-Day Eod 3.27% | 4.63%5.58% | 10.29%
Current vs 7-Day Eod -12.18% | +0.37%-5.66% | +3.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Prior 18.03% | 16.30%
Calls: 14.63% | 12.61%
Puts: 21.43% | 20.00%
Current vs Prior +72.05% | -27.67%
Prior 7-Day Avg 35.59% | 11.48%
Calls: 43.64% | 9.77%
Puts: 27.55% | 13.19%
Current vs 7-Day Avg -12.85% | +2.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($227.8K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 54% vs prior. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 10 of results (avg 7.8%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2139.9042.50$41.206.3%--0.9415
$175.00Aug 2134.9037.30$36.106.6%--0.9421
$180.00Aug 2130.0032.30$31.157.4%--1.0025
$185.00Sep 1826.6028.70$27.657.6%--0.9047
$210.00Sep 188.909.70$9.308.6%110.54215
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2128.7030.60$29.656.4%--0.94162
$240.00Sep 1828.9030.90$29.906.7%--0.8912
$210.00Sep 187.107.80$7.459.4%50.46247
$235.00Aug 2123.3025.70$24.509.8%--0.95241

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. 37 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2130.0032.30$31.157.4%--1.0025
$175.00Aug 2134.9037.30$36.106.6%--0.9421
$170.00Aug 2139.9042.50$41.206.3%--0.9415
$190.00Aug 2120.3022.50$21.4010.3%--0.9419
$185.00Sep 1826.6028.70$27.657.6%--0.9047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2123.3025.70$24.509.8%--0.95241
$240.00Aug 2128.7030.60$29.656.4%--0.94162
$220.00Aug 78.6010.70$9.6521.8%--0.9212
$230.00Aug 2118.3020.80$19.5512.8%--0.9136
$240.00Sep 1828.9030.90$29.906.7%--0.8912

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 419, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 71.002.00$1.5066.7%340.3926
$230.00Sep 181.303.20$2.2584.4%270.201.6K
$207.50Aug 73.805.10$4.4529.2%210.7233
$215.00Aug 70.351.25$0.80112.5%180.2434
$235.00Aug 210.200.40$0.3066.7%140.05744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 70.551.50$1.0293.1%270.2819
$200.00Aug 140.200.90$0.55127.3%210.1236
$200.00Aug 211.451.65$1.5512.9%210.201.4K
$197.50Aug 140.400.70$0.5554.5%200.105
$205.00Aug 141.352.05$1.7041.2%180.2764

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 70.1%, max 356.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 7Sep 18137.6%30.1%356.8%--378
$240.00Aug 7Sep 18112.9%28.4%297.4%2488
$235.00Aug 7Aug 2199.6%30.9%222.4%14790
$237.50Aug 7Aug 21106.3%34.7%206.1%523
$227.50Aug 7Aug 2178.6%30.1%160.7%1185
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Aug 7Aug 2190.9%31.9%185.3%--47
$180.00Aug 14Sep 1874.6%32.7%128.3%17240
$190.00Aug 7Sep 1856.8%29.8%90.6%131.4K
$195.00Aug 7Sep 1850.3%29.0%73.6%81.7K
$197.50Aug 7Aug 2147.3%29.5%60.1%136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 54.56, avg 7.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Aug 28$0.65$19.35$0.6529.77$230.65
$222.50$225.00Aug 7$0.10$2.40$0.1024.00$222.60
$230.00$235.00Aug 14$0.20$4.80$0.2024.00$230.20
$240.00$250.00Sep 18$0.47$9.53$0.4720.28$240.47
$230.00$235.00Aug 21$0.25$4.75$0.2519.00$230.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Aug 14$0.18$9.82$0.1854.56$194.82
$180.00$175.00Sep 18$0.12$4.88$0.1240.67$179.88
$175.00$170.00Sep 18$0.15$4.85$0.1532.33$174.85
$195.00$190.00Aug 28$0.20$4.80$0.2024.00$194.80
$195.00$192.50Aug 21$0.14$2.36$0.1416.86$194.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 39.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Aug 21$9.75$9.75$0.2539.00$189.75
$190.00$195.00Aug 21$4.70$4.70$0.3015.67$194.70
$185.00$195.00Sep 18$8.60$8.60$1.406.14$193.60
$195.00$200.00Aug 21$4.25$4.25$0.755.67$199.25
$195.00$200.00Sep 18$3.90$3.90$1.103.55$198.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Sep 18$9.20$9.20$0.8011.50$230.80
$220.00$217.50Aug 7$2.25$2.25$0.259.00$217.75
$230.00$225.00Aug 21$4.45$4.45$0.558.09$225.55
$225.00$220.00Aug 21$4.20$4.20$0.805.25$220.80
$217.50$212.50Aug 7$4.15$4.15$0.854.88$213.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $1.16, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Aug 7Aug 21$0.1090.2%40.5%
$230.00Aug 14Aug 21$0.1734.8%30.0%
$225.00Aug 7Aug 14$0.3241.1%29.2%
$222.50Aug 7Aug 14$0.6739.9%31.4%
$220.00Aug 7Aug 14$0.7534.2%27.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$0.0860.0%38.2%
$240.00Aug 21Sep 18$0.2537.1%28.4%
$190.00Aug 7Aug 21$0.3256.8%31.7%
$197.50Aug 7Aug 14$0.3247.3%32.3%
$200.00Aug 7Aug 14$0.3240.0%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.21% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 7$2.80$1.85$4.65$205.35$214.652.21%
$212.50Aug 7$1.50$3.25$4.75$207.75$217.252.25%
$207.50Aug 7$4.45$1.02$5.47$202.03$212.972.60%
$205.00Aug 7$6.30$0.50$6.80$198.20$211.803.23%
$217.50Aug 7$0.45$7.40$7.85$209.65$225.353.72%
$215.00Aug 14$2.50$6.60$9.10$205.90$224.104.32%
$217.50Aug 14$1.50$8.20$9.70$207.80$227.204.60%
$220.00Aug 7$0.25$9.65$9.90$210.10$229.904.70%
$210.00Aug 21$5.45$4.60$10.05$199.95$220.054.77%
$212.50Aug 21$4.45$5.65$10.10$202.40$222.604.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.43% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$202.50Aug 7$0.45$0.45$0.90$201.60$218.40
$217.50$205.00Aug 7$0.45$0.50$0.95$204.05$218.45
$215.00$202.50Aug 7$0.80$0.45$1.25$201.25$216.25
$215.00$205.00Aug 7$0.80$0.50$1.30$203.70$216.30
$222.50$195.00Aug 14$0.90$0.48$1.38$193.62$223.88
$222.50$200.00Aug 14$0.90$0.55$1.45$198.55$223.95
$222.50$197.50Aug 14$0.90$0.55$1.45$196.05$223.95
$217.50$207.50Aug 7$0.45$1.02$1.47$206.03$218.97
$220.00$195.00Aug 14$1.00$0.48$1.48$193.52$221.48
$250.00$190.00Aug 28$0.45$1.05$1.50$188.50$251.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 15.67, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
218/220222/225Aug 7$2.35$0.1515.67$217.65$224.85
190/192210/212Aug 7$2.30$0.2011.50$190.20$212.30
185/190195/200Sep 18$4.52$0.489.42$185.48$199.52
190/192195/200Aug 21$4.48$0.528.62$188.02$199.48
200/202205/208Aug 21$2.22$0.287.93$200.28$207.22
170/175185/195Sep 18$8.75$1.257.00$166.25$193.75
175/180185/195Sep 18$8.72$1.286.81$171.28$193.72
200/202208/210Aug 21$2.17$0.336.58$200.33$209.67
212/218222/225Aug 7$4.25$0.755.67$213.25$226.75
180/185195/200Sep 18$4.18$0.825.10$180.82$199.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$207.50$210.00$212.50Aug 14$0.05$2.4549.00
$205.00$207.50$210.00Aug 21$0.05$2.4549.00
$205.00$210.00$215.00Aug 28$0.10$4.9049.00
$170.00$175.00$180.00Aug 21$0.15$4.8532.33
$215.00$220.00$225.00Aug 28$0.26$4.7418.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Sep 18$0.16$4.8430.25
$230.00$235.00$240.00Aug 21$0.20$4.8024.00
$190.00$195.00$200.00Sep 18$0.20$4.8024.00
$175.00$180.00$185.00Aug 21$0.23$4.7720.74
$185.00$190.00$195.00Sep 18$0.23$4.7720.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.08, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Sep 18-$0.08$9.92
$210.00$220.001:2Sep 18-$0.20$9.80
$240.00$250.001:2Aug 14-$1.56$8.44
$200.00$210.001:2Sep 18-$3.45$6.55
$230.00$235.001:2Aug 21-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 14-$0.12$9.88
$220.00$210.001:2Sep 18-$1.80$8.20
$185.00$180.001:2Aug 21-$0.17$4.83
$190.00$185.001:2Aug 21-$0.26$4.74
$175.00$170.001:2Sep 18-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.14%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$4.500.354.4%2.14%6.52%7589
$215.00Aug 28$4.300.422.0%2.04%4.06%--86
$212.50Aug 21$3.700.450.8%1.76%2.59%--190
$212.50Aug 14$3.100.460.8%1.47%2.30%17
$215.00Aug 21$3.000.382.0%1.42%3.44%6819
$220.00Aug 28$2.650.324.4%1.26%5.65%2188
$215.00Aug 14$2.200.362.0%1.04%3.06%7134
$225.00Sep 11$2.050.266.8%0.97%7.73%34
$217.50Aug 21$1.900.303.2%0.90%4.10%--191
$220.00Aug 21$1.500.264.4%0.71%5.10%91.4K

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 361
Total Puts 360
Put/Call Ratio 1.00
Net Difference 1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,956
Total Puts 8,174
Average Put/Call Ratio 1.29
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