Tour v494
PGR
PROGRESSIVE CORP OH
$215.33 +0.00%
(8/6 19:04) ◀
|
Friday, August 7, 2026 (7:00pm)
January 2026
|
▶ (8/10 19:00)
◀ 8/7 19:00 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,548
Calls: 584 (38%)
Puts: 964 (62%)
Prior (08/06) 945
Calls: 452 (48%)
Puts: 493 (52%)
Current vs Prior +63.81%
Calls: +29.20% (Calls)
Puts: +95.54% (Puts)
Prior 7-Day Total 10,169
Calls: 4,657 (46%)
Puts: 5,512 (54%)
Prior 7-Day Average 1,452
Calls: 665 (46%)
Puts: 787 (54%)
Current vs Prior 7-Day Avg +6.56%
Calls: -12.22%
Puts: +22.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $385.7K
Calls: $161.9K (42%)
Puts: $223.7K (58%)
Prior (08/06) $844.1K
Calls: $224.0K (27%)
Puts: $620.2K (73%)
Current vs Prior -54.31%
Calls: -27.70%
Puts: -63.92%
Prior 7-Day Total $4.17M
Calls: $2.31M (55%)
Puts: $1.86M (45%)
Prior 7-Day Average $596.0K
Calls: $330.5K (55%)
Puts: $265.4K (45%)
Current vs Prior 7-Day Avg -35.29%
Calls: -51.01%
Puts: -15.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.65
Prior (08/06) 1.09
Current vs Prior +51.34%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +28.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 20,267
Calls: 10,408 (51%)
Puts: 9,859 (49%)
Prior (08/06) 15,064
Calls: 8,591 (57%)
Puts: 6,473 (43%)
Current vs Prior +34.54%
Prior 7-Day Total 223,274
Calls: 118,801 (53%)
Puts: 104,473 (47%)
Prior 7-Day Average 31,896
Calls: 16,971 (53%)
Puts: 14,924 (47%)
Current vs Prior 7-Day Avg -36.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.31% | 3.30%4.83% | 9.59%
Prior 2.10% | 3.78%4.99% | 9.78%
Current vs Prior +56.74% | +27.61%-3.25% | -1.90%
Prior 7-Day Avg 2.76% | 4.30%5.61% | 10.40%
Current vs 7-Day Avg +19.47% | +12.35%-13.90% | -7.82%
Prior 7-Day Eod 2.10% | 3.78%4.99% | 9.78%
Current vs 7-Day Eod +56.74% | +27.61%-3.25% | -1.90%
Sentiment BEARISHBULLISH

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 32.38% | 11.96%
Calls: 33.58% | 10.95%
Puts: 31.18% | 12.97%
Current vs 7-Day Avg -4.20% | -1.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Above-average activity with volume up 64% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 51% - increased hedging/bearish positioning.

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

No options available for this category

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. 15 found (avg delta 0.71, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 78.9011.00$9.9521.1%50.83129
$212.50Aug 71.453.60$2.5385.0%60.8135
$207.50Aug 76.408.50$7.4528.2%10.80--
$205.00Aug 2811.0013.30$12.1518.9%20.79--
$210.00Aug 73.906.20$5.0545.5%40.79204
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 144.707.00$5.8539.3%10.7418
$220.00Aug 287.008.30$7.6517.0%30.622

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 1.4K, top 503)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 210.751.55$1.1569.6%1170.20819
$225.00Sep 112.204.50$3.3568.7%1030.317
$225.00Aug 140.100.85$0.48156.2%970.12110
$215.00Aug 214.605.10$4.8510.3%420.52822
$215.00Aug 70.050.65$0.35171.4%230.7843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 70.000.75$0.38197.4%5030.2010
$210.00Aug 211.852.70$2.2837.3%420.31391
$212.50Aug 212.354.00$3.1851.9%410.3943
$200.00Aug 210.400.70$0.5554.5%280.091.4K
$215.00Aug 213.705.10$4.4031.8%260.4879

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 895.7%, max 2896.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 7Aug 28703.3%26.3%2569.5%7129
$207.50Aug 7Aug 21604.8%27.4%2109.6%2--
$210.00Aug 7Aug 21417.2%26.4%1477.9%5204
$220.00Aug 7Sep 18324.2%26.6%1119.4%844
$212.50Aug 7Aug 14200.1%25.1%696.8%935
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Aug 7Aug 141022.9%34.1%2896.9%26
$200.00Aug 7Sep 18646.6%27.2%2274.2%91.1K
$207.50Aug 7Aug 21604.8%27.4%2109.6%7--
$210.00Aug 7Aug 28417.2%25.2%1554.8%2482
$212.50Aug 7Aug 21200.1%26.3%662.1%54453

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 34.71, avg 6.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$227.50Aug 21$0.13$2.37$0.1318.23$225.13
$230.00$235.00Aug 21$0.28$4.72$0.2816.86$230.28
$225.00$230.00Aug 14$0.30$4.70$0.3015.67$225.30
$230.00$235.00Aug 28$0.47$4.53$0.479.64$230.47
$222.50$225.00Aug 14$0.25$2.25$0.259.00$222.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Aug 21$0.28$9.72$0.2834.71$194.72
$200.00$185.00Aug 28$0.48$14.52$0.4830.25$199.52
$200.00$180.00Sep 11$1.17$18.83$1.1716.09$198.83
$205.00$200.00Aug 21$0.33$4.67$0.3314.15$204.67
$207.50$205.00Aug 14$0.29$2.21$0.297.62$207.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 6.81, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$212.50$215.00Aug 7$2.18$2.18$0.326.81$214.68
$207.50$210.00Aug 21$2.05$2.05$0.454.56$209.55
$210.00$212.50Aug 14$1.75$1.75$0.752.33$211.75
$205.00$215.00Aug 28$6.70$6.70$3.302.03$211.70
$215.00$217.50Aug 21$1.57$1.57$0.931.69$216.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$215.00Aug 14$3.22$3.22$1.781.81$216.78
$220.00$215.00Aug 28$3.10$3.10$1.901.63$216.90
$215.00$212.50Aug 21$1.22$1.22$1.280.95$213.78
$212.50$210.00Aug 21$0.90$0.90$1.600.56$211.60
$215.00$212.50Aug 14$0.88$0.88$1.620.54$214.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.21, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 21Aug 28$0.1829.5%26.1%
$230.00Aug 14Aug 21$0.4528.8%27.7%
$220.00Aug 7Aug 14$0.60324.2%24.1%
$225.00Aug 14Aug 21$0.6727.0%25.9%
$222.50Aug 14Aug 21$1.0225.5%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 11$0.0851.5%34.0%
$210.00Aug 7Aug 14$0.20417.2%25.6%
$200.00Aug 7Aug 21$0.25646.6%29.1%
$205.00Aug 14Aug 21$0.6025.6%25.1%
$195.00Aug 21Sep 18$1.3035.1%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 0.23% of stock, avg 3.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Aug 7$0.35$0.15$0.50$214.50$215.500.23%
$212.50Aug 7$2.53$0.38$2.91$209.59$215.411.35%
$215.00Aug 14$3.10$2.63$5.73$209.27$220.732.66%
$210.00Aug 7$5.05$0.85$5.90$204.10$215.902.74%
$212.50Aug 14$4.45$1.75$6.20$206.30$218.702.88%
$220.00Aug 14$1.13$5.85$6.98$213.02$226.983.24%
$210.00Aug 14$6.20$1.05$7.25$202.75$217.253.37%
$207.50Aug 7$7.45$1.18$8.63$198.87$216.134.01%
$215.00Aug 21$4.85$4.40$9.25$205.75$224.254.30%
$210.00Aug 21$7.50$2.28$9.78$200.22$219.784.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.32% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$215.00Aug 7$0.53$0.15$0.68$214.32$220.68
$225.00$205.00Aug 14$0.48$0.28$0.76$204.24$225.76
$220.00$212.50Aug 7$0.53$0.38$0.91$211.59$220.91
$222.50$205.00Aug 14$0.73$0.28$1.01$203.99$223.51
$225.00$207.50Aug 14$0.48$0.57$1.05$206.45$226.05
$235.00$200.00Aug 28$0.53$0.63$1.16$198.84$236.16
$250.00$215.00Aug 7$1.08$0.15$1.23$213.77$251.23
$222.50$207.50Aug 14$0.73$0.57$1.30$206.20$223.80
$220.00$210.00Aug 7$0.53$0.85$1.38$208.62$221.38
$220.00$205.00Aug 14$1.13$0.28$1.41$203.59$221.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 16.86, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/208215/218Aug 21$2.36$0.1416.86$205.14$217.36
208/210215/218Aug 21$2.18$0.326.81$207.82$217.18
212/215218/220Aug 21$2.17$0.336.58$212.83$219.67
205/208210/212Aug 14$2.04$0.464.43$205.46$212.04
215/220225/230Aug 28$3.98$1.023.90$216.02$228.98
210/212218/220Aug 21$1.85$0.652.85$210.65$219.35
208/210212/215Aug 14$1.83$0.672.73$208.17$214.33
210/212215/218Aug 14$1.82$0.682.68$210.68$216.82
212/215222/225Aug 21$1.82$0.682.68$213.18$224.32
212/215220/222Aug 21$1.80$0.702.57$213.20$221.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$207.50$210.00Aug 7$0.10$2.4024.00
$220.00$222.50$225.00Aug 14$0.15$2.3515.67
$225.00$230.00$235.00Aug 28$0.41$4.5911.20
$212.50$215.00$217.50Aug 14$0.23$2.279.87
$220.00$225.00$230.00Aug 28$0.52$4.488.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$195.00$200.00$205.00Aug 21$0.26$4.7418.23
$210.00$212.50$215.00Aug 14$0.18$2.3212.89
$205.00$207.50$210.00Aug 14$0.19$2.3112.16
$202.50$205.00$207.50Aug 14$0.21$2.2910.90
$207.50$210.00$212.50Aug 14$0.22$2.2810.36

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 $-1.63, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Aug 7-$1.63$28.37
$230.00$235.001:2Aug 28-$0.06$4.94
$230.00$235.001:2Aug 21-$0.07$4.93
$225.00$230.001:2Aug 28-$0.12$4.88
$220.00$225.001:2Aug 28-$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$202.50$197.501:2Aug 14-$0.06$4.94
$205.00$200.001:2Aug 21-$0.22$4.78
$185.00$180.001:2Aug 21-$0.40$4.60
$200.00$195.001:2Aug 21-$0.41$4.59
$215.00$210.001:2Aug 28-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.32%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$5.000.412.2%2.32%4.49%3--
$217.50Aug 21$2.850.421.0%1.32%2.33%10191
$220.00Aug 28$2.750.382.2%1.28%3.45%1--
$225.00Sep 11$2.200.314.5%1.02%5.51%1037
$220.00Aug 21$2.000.342.2%0.93%3.10%181.4K
$230.00Sep 18$2.000.236.8%0.93%7.74%61.7K
$222.50Aug 21$1.600.273.3%0.74%4.07%372
$225.00Aug 28$1.600.254.5%0.74%5.23%1--
$217.50Aug 14$1.550.391.0%0.72%1.73%8--
$230.00Sep 11$1.550.246.8%0.72%7.53%9--

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 584
Total Puts 964
Put/Call Ratio 1.65
Net Difference -380

Prior's Put/Call Breakdown

Total Calls 452
Total Puts 493
Put/Call Ratio 1.09
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 4,657
Total Puts 5,512
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