Tour v492
PGR
PROGRESSIVE CORP OH
$215.34 +1.21%
$215.99 (+0.30%)🌙
as of 08/06 07:04 PM
(8/5 19:06) ◀
|
Thursday, August 6, 2026 (7:04pm)
January 2026
|
▶ (8/7 19:00)
◀ 8/6 19:04 ▶

Option Volume

Detail
ℹ
Current (08/06) 945
Calls: 452 (48%)
Puts: 493 (52%)
Prior (08/05) 956
Calls: 622 (65%)
Puts: 334 (35%)
Current vs Prior -1.15%
Calls: -27.33% (Calls)
Puts: +47.60% (Puts)
Prior 7-Day Total 13,605
Calls: 6,727 (49%)
Puts: 6,878 (51%)
Prior 7-Day Average 1,943
Calls: 961 (49%)
Puts: 982 (51%)
Current vs Prior 7-Day Avg -51.38%
Calls: -52.97%
Puts: -49.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $844.1K
Calls: $224.0K (27%)
Puts: $620.2K (73%)
Prior (08/05) $475.5K
Calls: $353.8K (74%)
Puts: $121.6K (26%)
Current vs Prior +77.54%
Calls: -36.70%
Puts: +409.83%
Prior 7-Day Total $5.36M
Calls: $3.66M (68%)
Puts: $1.69M (32%)
Prior 7-Day Average $765.3K
Calls: $523.1K (68%)
Puts: $242.1K (32%)
Current vs Prior 7-Day Avg +10.31%
Calls: -57.19%
Puts: +156.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.09
Prior (08/05) 0.54
Current vs Prior +103.12%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -11.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 15,064
Calls: 8,591 (57%)
Puts: 6,473 (43%)
Prior (08/05) 16,586
Calls: 10,566 (64%)
Puts: 6,020 (36%)
Current vs Prior -9.18%
Prior 7-Day Total 231,137
Calls: 122,947 (53%)
Puts: 108,190 (47%)
Prior 7-Day Average 33,019
Calls: 17,563 (53%)
Puts: 15,455 (47%)
Current vs Prior 7-Day Avg -54.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.10% | 3.78%4.99% | 9.78%
Prior 2.54% | 3.95%5.12% | 10.11%
Current vs Prior -17.12% | -4.14%-2.56% | -3.27%
Prior 7-Day Avg 2.87% | 4.40%5.83% | 10.57%
Current vs 7-Day Avg -26.77% | -13.97%-14.37% | -7.48%
Prior 7-Day Eod 2.54% | 3.95%5.12% | 10.11%
Current vs 7-Day Eod -17.12% | -4.14%-2.56% | -3.27%
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 33.45% | 11.80%
Calls: 36.94% | 10.56%
Puts: 29.97% | 13.04%
Current vs 7-Day Avg -7.26% | -0.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($620.2K). Elevated premium activity with dollar volume up 78% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 103% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1810.7011.50$11.107.2%60.62213
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. 11 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 76.108.60$7.3534.0%71.0038
$210.00Aug 74.206.10$5.1536.9%20.94--
$205.00Aug 149.7011.60$10.6517.8%10.87--
$205.00Aug 2110.6012.60$11.6017.2%10.81190
$212.50Aug 72.254.00$3.1355.9%40.7636
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 585, top 259)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 211.101.65$1.3839.9%800.21825
$215.00Aug 70.902.00$1.4575.9%100.5338
$212.50Aug 215.707.00$6.3520.5%80.60192
$207.50Aug 76.108.60$7.3534.0%71.0038
$220.00Aug 212.253.10$2.6831.7%70.351.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 70.000.10$0.05200.0%2590.01298
$210.00Aug 141.051.70$1.3847.1%240.268
$202.50Aug 70.000.10$0.05200.0%220.0273
$207.50Aug 70.000.10$0.05200.0%170.0343
$205.00Aug 70.050.10$0.0862.5%100.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 61.2%, max 282.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 7Sep 4101.6%26.5%282.8%2280
$222.50Aug 7Aug 1446.7%25.9%80.6%4382
$212.50Aug 7Aug 2137.1%26.6%39.4%12228
$210.00Aug 7Sep 1835.5%26.1%36.1%8213
$215.00Aug 7Aug 1431.4%25.1%24.9%11179
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 1890.6%28.6%216.2%2631.8K
$202.50Aug 7Aug 1459.7%27.6%116.4%2782
$205.00Aug 7Aug 2852.9%25.3%109.1%12--
$212.50Aug 7Aug 1437.1%26.7%38.8%422
$210.00Aug 7Sep 1835.5%26.1%36.1%1559

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 19.83, avg 5.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.48$9.52$0.4819.83$230.48
$225.00$230.00Aug 14$0.35$4.65$0.3513.29$225.35
$230.00$235.00Aug 28$0.38$4.62$0.3812.16$230.38
$217.50$220.00Aug 7$0.23$2.27$0.239.87$217.73
$227.50$230.00Aug 21$0.30$2.20$0.307.33$227.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$192.50Aug 21$0.13$2.37$0.1318.23$194.87
$200.00$195.00Aug 21$0.27$4.73$0.2717.52$199.73
$197.50$195.00Aug 7$0.20$2.30$0.2011.50$197.30
$195.00$190.00Sep 18$0.52$4.48$0.528.62$194.48
$200.00$195.00Sep 18$0.60$4.40$0.607.33$199.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 7.33, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$207.50$210.00Aug 7$2.20$2.20$0.307.33$209.70
$210.00$212.50Aug 7$2.02$2.02$0.484.21$212.02
$205.00$210.00Aug 14$3.95$3.95$1.053.76$208.95
$205.00$210.00Aug 21$3.65$3.65$1.352.70$208.65
$212.50$215.00Aug 7$1.68$1.68$0.822.05$214.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$215.00$210.00Aug 28$2.25$2.25$2.750.82$212.75
$215.00$212.50Aug 14$0.91$0.91$1.590.57$214.09
$210.00$205.00Aug 28$1.72$1.72$3.280.52$208.28
$212.50$210.00Aug 14$0.79$0.79$1.710.46$211.71
$210.00$200.00Sep 18$3.05$3.05$6.950.44$206.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.21, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 28Sep 4$0.1031.5%27.7%
$230.00Aug 14Aug 21$0.5227.1%27.8%
$222.50Aug 7Aug 14$0.7046.7%25.9%
$205.00Aug 14Aug 21$0.9529.8%28.2%
$240.00Aug 21Sep 18$1.0131.0%27.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Aug 7Aug 14$0.2059.7%27.6%
$195.00Aug 7Aug 21$0.3390.6%31.9%
$200.00Aug 14Aug 21$0.4530.5%29.2%
$190.00Aug 21Sep 18$0.9834.0%30.1%
$207.50Aug 7Aug 14$1.0038.7%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.73% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Aug 7$3.13$0.60$3.73$208.77$216.231.73%
$210.00Aug 7$5.15$0.15$5.30$204.70$215.302.46%
$215.00Aug 14$3.45$3.08$6.53$208.47$221.533.03%
$207.50Aug 7$7.35$0.05$7.40$200.10$214.903.44%
$210.00Aug 14$6.70$1.38$8.08$201.92$218.083.75%
$205.00Aug 21$11.60$1.35$12.95$192.05$217.956.01%
$210.00Sep 18$11.10$5.35$16.45$193.55$226.457.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.14% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$210.00Aug 7$0.15$0.15$0.30$209.70$220.30
$222.50$210.00Aug 7$0.18$0.15$0.33$209.67$222.83
$220.00$197.50Aug 7$0.15$0.25$0.40$197.10$220.40
$222.50$197.50Aug 7$0.18$0.25$0.43$197.07$222.93
$217.50$210.00Aug 7$0.38$0.15$0.53$209.47$218.03
$217.50$197.50Aug 7$0.38$0.25$0.63$196.87$218.13
$220.00$212.50Aug 7$0.15$0.60$0.75$211.75$220.75
$222.50$212.50Aug 7$0.18$0.60$0.78$211.72$223.28
$225.00$202.50Aug 14$0.53$0.25$0.78$201.72$225.78
$217.50$212.50Aug 7$0.38$0.60$0.98$211.52$218.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 24.00, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198208/210Aug 7$2.40$0.1024.00$195.10$209.90
195/198210/212Aug 7$2.22$0.287.93$195.28$212.22
202/208210/215Aug 14$4.05$0.954.26$203.45$214.05
210/212215/218Aug 14$1.99$0.513.90$210.51$216.99
195/200205/210Aug 21$3.92$1.083.63$196.08$208.92
192/195205/210Aug 21$3.78$1.223.10$191.22$208.78
195/198212/215Aug 7$1.88$0.623.03$195.62$214.38
192/195210/212Aug 21$1.73$0.772.25$193.27$211.73
210/215225/230Aug 28$3.32$1.681.98$211.68$228.32
212/215220/222Aug 14$1.61$0.891.81$213.39$221.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$227.50$230.00Aug 21$0.08$2.4230.25
$207.50$210.00$212.50Aug 7$0.18$2.3212.89
$225.00$230.00$235.00Sep 4$0.37$4.6312.51
$217.50$220.00$222.50Aug 7$0.26$2.248.62
$220.00$230.00$240.00Sep 18$1.28$8.726.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.06$4.9482.33
$190.00$195.00$200.00Sep 18$0.08$4.9261.50
$190.00$192.50$195.00Aug 21$0.08$2.4230.25
$210.00$212.50$215.00Aug 14$0.12$2.3819.83
$205.00$207.50$210.00Aug 7$0.13$2.3718.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.98, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$245.001:2Aug 7-$0.98$19.02
$210.00$220.001:2Sep 18-$0.60$9.40
$220.00$225.001:2Aug 21-$0.08$4.92
$210.00$215.001:2Aug 14-$0.20$4.80
$225.00$230.001:2Aug 28-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$205.001:2Aug 28-$0.06$4.94
$200.00$195.001:2Aug 21-$0.11$4.89
$190.00$185.001:2Aug 21-$0.16$4.84
$185.00$180.001:2Aug 21-$0.26$4.74
$205.00$200.001:2Aug 28-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.55%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$5.500.422.2%2.55%4.72%1--
$230.00Sep 18$2.500.256.8%1.16%7.97%51.7K
$220.00Aug 21$2.250.352.2%1.04%3.21%71.4K
$225.00Sep 4$2.250.284.5%1.04%5.53%15
$217.50Aug 14$1.900.401.0%0.88%1.89%5--
$225.00Aug 28$1.600.274.5%0.74%5.23%225
$220.00Aug 14$1.300.302.2%0.60%2.77%6--
$230.00Sep 4$1.300.206.8%0.60%7.41%1--
$225.00Aug 21$1.100.214.5%0.51%5.00%80825
$240.00Sep 18$1.050.1311.4%0.49%11.94%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 452
Total Puts 493
Put/Call Ratio 1.09
Net Difference -41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,727
Total Puts 6,878
Average Put/Call Ratio 1.24
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