Tour v492
PGR
PROGRESSIVE CORP OH
$212.76 +0.95%
$213.91 (+0.54%)🌙
as of 08/05 07:06 PM
(8/4 18:09) ◀
|
Wednesday, August 5, 2026 (7:06pm)
January 2026
|
▶ (8/6 19:04)
◀ 8/5 19:06 ▶

Option Volume

Detail
ℹ
Current (08/05) 956
Calls: 622 (65%)
Puts: 334 (35%)
Prior (08/04) 721
Calls: 361 (50%)
Puts: 360 (50%)
Current vs Prior +32.59%
Calls: +72.30% (Calls)
Puts: -7.22% (Puts)
Prior 7-Day Total 13,902
Calls: 6,711 (48%)
Puts: 7,191 (52%)
Prior 7-Day Average 1,986
Calls: 958 (48%)
Puts: 1,027 (52%)
Current vs Prior 7-Day Avg -51.86%
Calls: -35.12%
Puts: -67.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $475.5K
Calls: $353.8K (74%)
Puts: $121.6K (26%)
Prior (08/04) $360.4K
Calls: $227.8K (63%)
Puts: $132.7K (37%)
Current vs Prior +31.91%
Calls: +55.36%
Puts: -8.33%
Prior 7-Day Total $5.22M
Calls: $3.54M (68%)
Puts: $1.67M (32%)
Prior 7-Day Average $745.3K
Calls: $506.1K (68%)
Puts: $239.1K (32%)
Current vs Prior 7-Day Avg -36.20%
Calls: -30.09%
Puts: -49.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.54
Prior (08/04) 1.00
Current vs Prior -46.15%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -59.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 16,586
Calls: 10,566 (64%)
Puts: 6,020 (36%)
Prior (08/04) 61,859
Calls: 31,320 (51%)
Puts: 30,539 (49%)
Current vs Prior -73.19%
Prior 7-Day Total 232,901
Calls: 123,533 (53%)
Puts: 109,368 (47%)
Prior 7-Day Average 33,271
Calls: 17,647 (53%)
Puts: 15,624 (47%)
Current vs Prior 7-Day Avg -50.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.54% | 3.95%5.12% | 10.11%
Prior 2.87% | 4.65%5.27% | 10.63%
Current vs Prior -11.59% | -15.10%-2.73% | -4.92%
Prior 7-Day Avg 2.98% | 4.49%6.03% | 10.69%
Current vs 7-Day Avg -14.84% | -12.15%-15.02% | -5.45%
Prior 7-Day Eod 2.87% | 4.65%5.27% | 10.63%
Current vs 7-Day Eod -11.59% | -15.10%-2.73% | -4.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Prior 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 34.52% | 11.64%
Calls: 40.29% | 10.17%
Puts: 28.76% | 13.11%
Current vs 7-Day Avg -10.14% | +1.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($353.8K). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (10,566 calls vs 6,020 puts) suggests bullish 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 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 7.7%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1811.2012.10$11.657.7%10.62348

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. 18 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 76.808.50$7.6522.2%100.91129
$205.00Aug 147.709.40$8.5519.9%20.813
$200.00Sep 1815.3017.00$16.1510.5%30.76--
$205.00Aug 219.2010.40$9.8012.2%20.75190
$207.50Aug 145.807.50$6.6525.6%80.7412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 77.108.60$7.8519.1%30.90--
$220.00Aug 147.309.50$8.4026.2%10.78--
$220.00Aug 218.709.80$9.2511.9%40.72--
$215.00Aug 72.504.30$3.4052.9%70.699
$217.50Aug 145.407.60$6.5033.8%20.69--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 696, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 210.851.30$1.0841.7%1900.17880
$220.00Sep 184.905.50$5.2011.5%1290.38593
$230.00Sep 182.002.70$2.3529.8%530.221.6K
$215.00Aug 70.701.20$0.9552.6%120.3131
$205.00Aug 76.808.50$7.6522.2%100.91129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.753.20$2.9815.1%270.24--
$195.00Sep 181.802.85$2.3345.1%260.18--
$200.00Aug 210.801.75$1.2774.8%190.171.4K
$210.00Sep 185.906.60$6.2511.2%190.43251
$215.00Aug 143.905.10$4.5026.7%110.58176

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 56.3%, max 238.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 14Sep 1861.6%29.7%107.3%5385
$225.00Aug 7Aug 2151.2%28.0%83.1%191880
$205.00Aug 7Aug 2139.0%27.4%42.2%12319
$220.00Aug 7Sep 1835.9%27.9%28.6%135628
$217.50Aug 7Aug 1430.5%27.0%12.8%1039
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 7Sep 18107.1%31.6%238.9%73
$175.00Aug 7Aug 28142.1%46.4%206.0%62
$195.00Aug 7Sep 1865.0%29.6%119.2%27--
$200.00Aug 7Sep 1853.7%27.0%98.6%28--
$202.50Aug 7Aug 1444.9%31.4%42.9%980

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 65.67, avg 7.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.15$9.85$0.1565.67$230.15
$217.50$220.00Aug 7$0.13$2.37$0.1318.23$217.63
$225.00$227.50Aug 21$0.20$2.30$0.2011.50$225.20
$225.00$230.00Aug 14$0.43$4.57$0.4310.63$225.43
$230.00$240.00Sep 18$0.97$9.03$0.979.31$230.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$202.50Aug 7$0.13$4.87$0.1337.46$207.37
$190.00$180.00Aug 21$0.30$9.70$0.3032.33$189.70
$205.00$202.50Aug 14$0.18$2.32$0.1812.89$204.82
$200.00$190.00Aug 21$0.72$9.28$0.7212.89$199.28
$202.50$197.50Aug 14$0.37$4.63$0.3712.51$202.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 8.09, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$207.50Aug 14$1.90$1.90$0.603.17$206.90
$205.00$210.00Aug 21$3.40$3.40$1.602.13$208.40
$205.00$215.00Aug 7$6.70$6.70$3.302.03$211.70
$200.00$210.00Sep 18$6.30$6.30$3.701.70$206.30
$210.00$212.50Aug 21$1.50$1.50$1.001.50$211.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$215.00Aug 7$4.45$4.45$0.558.09$215.55
$217.50$215.00Aug 14$2.00$2.00$0.504.00$215.50
$220.00$217.50Aug 14$1.90$1.90$0.603.17$218.10
$215.00$212.50Aug 7$1.55$1.55$0.951.63$213.45
$220.00$210.00Aug 21$5.65$5.65$4.351.30$214.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.17, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 14Aug 21$0.3329.4%28.3%
$225.00Aug 7Aug 14$0.4051.2%30.1%
$205.00Aug 7Aug 14$0.9039.0%28.2%
$220.00Aug 7Aug 14$0.9035.9%26.8%
$210.00Aug 14Aug 21$1.2026.2%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 7Aug 28$0.22107.1%35.8%
$220.00Aug 7Aug 14$0.5535.9%26.8%
$202.50Aug 7Aug 14$0.6044.9%31.4%
$190.00Aug 21Sep 11$0.8337.4%31.9%
$175.00Aug 7Aug 21$0.92142.1%68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.04% of stock, avg 5.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Aug 7$0.95$3.40$4.35$210.65$219.352.04%
$210.00Aug 14$5.20$2.15$7.35$202.65$217.353.45%
$220.00Aug 7$0.25$7.85$8.10$211.90$228.103.81%
$207.50Aug 14$6.65$1.50$8.15$199.35$215.653.83%
$217.50Aug 14$1.83$6.50$8.33$209.17$225.833.92%
$205.00Aug 14$8.55$0.98$9.53$195.47$214.534.48%
$220.00Aug 14$1.15$8.40$9.55$210.45$229.554.49%
$210.00Aug 21$6.40$3.60$10.00$200.00$220.004.70%
$220.00Aug 21$2.00$9.25$11.25$208.75$231.255.29%
$205.00Aug 21$9.80$1.98$11.78$193.22$216.785.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.21% of stock, avg 1.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$202.50Aug 7$0.25$0.20$0.45$202.05$220.45
$222.50$202.50Aug 7$0.25$0.20$0.45$202.05$222.95
$217.50$202.50Aug 7$0.38$0.20$0.58$201.92$218.08
$220.00$207.50Aug 7$0.25$0.33$0.58$206.92$220.58
$222.50$207.50Aug 7$0.25$0.33$0.58$206.92$223.08
$217.50$207.50Aug 7$0.38$0.33$0.71$206.79$218.21
$215.00$202.50Aug 7$0.95$0.20$1.15$201.35$216.15
$220.00$210.00Aug 7$0.25$0.93$1.18$208.82$221.18
$222.50$210.00Aug 7$0.25$0.93$1.18$208.82$223.68
$215.00$207.50Aug 7$0.95$0.33$1.28$206.22$216.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.58, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/208210/212Aug 21$2.12$0.385.58$205.38$212.12
212/215218/220Aug 14$2.00$0.504.00$213.00$219.50
185/192205/215Aug 7$7.57$2.433.12$184.93$212.57
190/195200/210Sep 18$7.18$2.822.55$187.82$207.18
210/212218/220Aug 14$1.71$0.792.16$210.79$219.21
212/215218/220Aug 7$1.68$0.822.05$213.32$219.18
185/190200/210Sep 18$6.70$3.302.03$183.30$206.70
202/205208/210Aug 14$1.63$0.871.87$203.37$209.13
210/220230/240Sep 18$6.37$3.631.75$213.63$236.37
200/210220/230Sep 18$6.12$3.881.58$203.88$226.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$225.00$230.00Aug 14$0.09$4.9154.56
$217.50$220.00$222.50Aug 7$0.13$2.3718.23
$200.00$210.00$220.00Sep 18$1.65$8.355.06
$215.00$217.50$220.00Aug 7$0.44$2.064.68
$205.00$207.50$210.00Aug 14$0.45$2.054.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$190.00$200.00Aug 21$0.42$9.5822.81
$205.00$207.50$210.00Aug 14$0.13$2.3718.23
$185.00$190.00$195.00Sep 18$0.48$4.529.42
$210.00$212.50$215.00Aug 14$0.29$2.217.62
$207.50$210.00$212.50Aug 7$0.32$2.186.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.23, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.23$9.77
$230.00$240.001:2Sep 18-$0.41$9.59
$210.00$220.001:2Sep 18-$0.55$9.45
$225.00$235.001:2Aug 7-$1.93$8.07
$230.00$240.001:2Aug 14-$2.06$7.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Aug 7-$0.23$9.77
$185.00$175.001:2Aug 28-$0.41$9.59
$220.00$210.001:2Sep 18-$0.85$9.15
$200.00$195.001:2Aug 7-$0.06$4.94
$202.50$197.501:2Aug 14-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 2.30%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$4.900.383.4%2.30%5.71%129593
$215.00Sep 4$4.400.461.1%2.07%3.12%1--
$230.00Sep 18$2.000.228.1%0.94%9.04%531.6K
$220.00Aug 21$1.650.283.4%0.78%4.18%5--
$217.50Aug 14$1.500.322.2%0.71%2.93%4--
$240.00Sep 18$0.900.1312.8%0.42%13.23%4385
$225.00Aug 21$0.850.175.8%0.40%6.15%190880
$220.00Aug 14$0.800.233.4%0.38%3.78%6159
$215.00Aug 7$0.700.311.1%0.33%1.38%1231
$225.00Aug 14$0.400.135.8%0.19%5.94%1--

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 622
Total Puts 334
Put/Call Ratio 0.54
Net Difference 288

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,711
Total Puts 7,191
Average Put/Call Ratio 1.31
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