Tour v500
PGR
PROGRESSIVE CORP OH
$213.95 -0.64%
$214.00 (+0.02%)🌙
as of 08/10 07:00 PM
(8/7 19:00) ◀
|
Monday, August 10, 2026 (7:00pm)
January 2026
|
▶ (8/11 19:02)
◀ 8/10 19:00 ▶

Option Volume

Detail
ℹ
Current (08/10) 1,314
Calls: 616 (47%)
Puts: 698 (53%)
Prior (08/07) 1,548
Calls: 584 (38%)
Puts: 964 (62%)
Current vs Prior -15.12%
Calls: +5.48% (Calls)
Puts: -27.59% (Puts)
Prior 7-Day Total 8,821
Calls: 4,681 (53%)
Puts: 4,140 (47%)
Prior 7-Day Average 1,260
Calls: 668 (53%)
Puts: 591 (47%)
Current vs Prior 7-Day Avg +4.27%
Calls: -7.88%
Puts: +18.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.09M
Calls: $795.5K (73%)
Puts: $292.8K (27%)
Prior (08/07) $385.7K
Calls: $161.9K (42%)
Puts: $223.7K (58%)
Current vs Prior +182.20%
Calls: +391.27%
Puts: +30.87%
Prior 7-Day Total $4.01M
Calls: $2.21M (55%)
Puts: $1.79M (45%)
Prior 7-Day Average $572.4K
Calls: $316.2K (55%)
Puts: $256.2K (45%)
Current vs Prior 7-Day Avg +90.13%
Calls: +151.63%
Puts: +14.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.13
Prior (08/07) 1.65
Current vs Prior -31.35%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +22.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 16,724
Calls: 8,764 (52%)
Puts: 7,960 (48%)
Prior (08/07) 20,267
Calls: 10,408 (51%)
Puts: 9,859 (49%)
Current vs Prior -17.48%
Prior 7-Day Total 218,370
Calls: 115,627 (53%)
Puts: 102,743 (47%)
Prior 7-Day Average 31,195
Calls: 16,518 (53%)
Puts: 14,677 (47%)
Current vs Prior 7-Day Avg -46.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.98% | 4.53%4.53% | 9.16%
Prior 3.30% | 4.83%4.83% | 9.59%
Current vs Prior -9.56% | -6.13%-6.13% | -4.47%
Prior 7-Day Avg 2.83% | 4.36%5.39% | 10.20%
Current vs 7-Day Avg +5.26% | +4.01%-15.94% | -10.17%
Prior 7-Day Eod 3.30% | 4.83%4.83% | 9.59%
Current vs 7-Day Eod -9.56% | -6.13%-6.13% | -4.47%
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 31.31% | 12.12%
Calls: 30.23% | 11.34%
Puts: 32.39% | 12.89%
Current vs 7-Day Avg -0.92% | -2.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($795.5K). Massive premium surge with dollar volume up 182% vs prior. Dollar volume significantly above 7-day average (90% higher). Slightly bearish P/C ratio of 1.13.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 -- 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. 12 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 1412.7015.10$13.9017.3%11.001
$200.00Sep 414.1017.10$15.6019.2%10.84--
$200.00Sep 1815.4017.80$16.6014.5%20.79244
$205.00Aug 289.6012.10$10.8523.0%20.7819
$210.00Aug 144.005.50$4.7531.6%10.7514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 144.005.50$4.7531.6%10.7257
$215.00Aug 142.603.80$3.2037.5%40.57192
$215.00Aug 214.405.30$4.8518.6%10.54--
$215.00Aug 284.806.30$5.5527.0%60.53170
$215.00Sep 115.207.60$6.4037.5%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 771, top 217)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 212.153.30$2.7242.3%500.37201
$230.00Sep 181.852.45$2.1527.9%300.211.7K
$220.00Aug 140.300.85$0.5796.5%250.17169
$222.50Aug 210.901.80$1.3566.7%180.2275
$225.00Aug 140.050.25$0.15133.3%170.05207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.202.85$2.5325.7%2170.35418
$207.50Aug 140.300.55$0.4358.1%850.1425
$210.00Aug 140.651.20$0.9359.1%740.2634
$205.00Aug 140.200.45$0.3375.8%350.1065
$200.00Aug 140.050.15$0.10100.0%200.0356

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 23.2%, max 91.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 14Sep 1837.7%26.3%43.1%331.8K
$200.00Aug 14Sep 1835.0%27.0%29.8%3245
$225.00Aug 14Sep 430.5%27.6%10.6%18213
$220.00Aug 14Sep 1828.9%26.7%8.3%33674
$215.00Aug 14Sep 429.2%27.4%6.5%10144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 14Sep 1856.7%29.7%91.2%71.4K
$185.00Aug 21Sep 1843.0%32.6%31.9%6775
$200.00Aug 14Sep 1835.0%27.0%29.8%26556
$195.00Aug 21Sep 1834.3%28.5%20.1%2684
$210.00Aug 14Sep 1826.6%24.1%10.4%8034

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 38.29, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$250.00Aug 21$0.70$26.80$0.7038.29$223.20
$222.50$225.00Aug 14$0.15$2.35$0.1515.67$222.65
$220.00$222.50Aug 14$0.27$2.23$0.278.26$220.27
$230.00$240.00Sep 18$1.10$8.90$1.108.09$231.10
$220.00$222.50Aug 21$0.50$2.00$0.504.00$220.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Sep 18$0.19$4.81$0.1925.32$189.81
$190.00$185.00Aug 21$0.20$4.80$0.2024.00$189.80
$205.00$200.00Aug 14$0.23$4.77$0.2320.74$204.77
$202.50$200.00Aug 21$0.20$2.30$0.2011.50$202.30
$200.00$197.50Aug 21$0.23$2.27$0.239.87$199.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 10.76, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 14$9.15$9.15$0.8510.76$209.15
$200.00$215.00Sep 4$9.90$9.90$5.101.94$209.90
$210.00$212.50Aug 14$1.57$1.57$0.931.69$211.57
$205.00$215.00Aug 28$6.20$6.20$3.801.63$211.20
$200.00$220.00Sep 18$11.65$11.65$8.351.40$211.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$217.50$215.00Aug 14$1.55$1.55$0.951.63$215.95
$215.00$212.50Aug 14$1.53$1.53$0.971.58$213.47
$212.50$210.00Aug 28$1.47$1.47$1.031.43$211.03
$215.00$212.50Aug 21$1.30$1.30$1.201.08$213.70
$212.50$210.00Aug 21$1.02$1.02$1.480.69$211.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.32, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 14Aug 21$1.0529.7%29.6%
$220.00Aug 14Aug 21$1.2828.9%28.9%
$225.00Aug 14Aug 28$1.4330.5%28.2%
$217.50Aug 14Aug 21$1.6428.4%29.6%
$212.50Aug 14Aug 21$1.6725.3%27.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 14Aug 21$0.2556.7%42.5%
$200.00Aug 14Aug 21$0.5335.0%31.5%
$185.00Aug 21Sep 18$0.6843.0%32.6%
$205.00Aug 14Aug 21$0.8531.4%28.6%
$207.50Aug 14Aug 21$1.2526.7%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.27% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Aug 14$3.18$1.67$4.85$207.65$217.352.27%
$215.00Aug 14$2.00$3.20$5.20$209.80$220.202.43%
$210.00Aug 14$4.75$0.93$5.68$204.32$215.682.65%
$217.50Aug 14$1.08$4.75$5.83$211.67$223.332.72%
$212.50Aug 21$4.85$3.55$8.40$204.10$220.903.93%
$215.00Aug 21$3.68$4.85$8.53$206.47$223.533.99%
$215.00Aug 28$4.65$5.55$10.20$204.80$225.204.77%
$200.00Aug 14$13.90$0.10$14.00$186.00$214.006.54%
$200.00Sep 18$16.60$2.30$18.90$181.10$218.908.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 76 found (cheapest 0.22% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$205.00Aug 14$0.15$0.33$0.48$204.52$225.48
$225.00$207.50Aug 14$0.15$0.43$0.58$206.92$225.58
$222.50$205.00Aug 14$0.30$0.33$0.63$204.37$223.13
$222.50$207.50Aug 14$0.30$0.43$0.73$206.77$223.23
$220.00$205.00Aug 14$0.57$0.33$0.90$204.10$220.90
$220.00$207.50Aug 14$0.57$0.43$1.00$206.50$221.00
$225.00$210.00Aug 14$0.15$0.93$1.08$208.92$226.08
$222.50$210.00Aug 14$0.30$0.93$1.23$208.77$223.73
$225.00$187.50Aug 14$0.15$1.08$1.23$186.27$226.23
$222.50$187.50Aug 14$0.30$1.08$1.38$186.12$223.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 18.23, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/212215/218Aug 28$2.37$0.1318.23$210.13$217.37
212/215218/220Aug 21$2.17$0.336.58$212.83$219.67
212/215218/220Aug 14$2.04$0.464.43$212.96$219.54
208/210212/215Aug 21$2.02$0.484.21$207.98$214.52
210/212215/218Aug 21$1.98$0.523.81$210.52$216.98
210/212218/220Aug 21$1.89$0.613.10$210.61$219.39
215/218220/222Aug 14$1.82$0.682.68$215.68$221.82
208/210215/218Aug 21$1.81$0.692.62$208.19$216.81
212/215220/222Aug 14$1.80$0.702.57$213.20$221.80
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. 20 found (best R:R 30.25, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$217.50$220.00Aug 21$0.09$2.4126.78
$220.00$222.50$225.00Aug 14$0.12$2.3819.83
$212.50$215.00$217.50Aug 21$0.21$2.2910.90
$217.50$220.00$222.50Aug 14$0.24$2.269.42
$212.50$215.00$217.50Aug 14$0.26$2.248.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.16$4.8430.25
$200.00$202.50$205.00Aug 21$0.15$2.3515.67
$202.50$205.00$207.50Aug 21$0.15$2.3515.67
$195.00$197.50$200.00Aug 21$0.16$2.3414.63
$207.50$210.00$212.50Aug 21$0.17$2.3313.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.10, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$230.001:2Aug 14-$0.05$4.95
$222.50$225.001:2Aug 14$0.00$2.50
$230.00$232.501:2Aug 14$0.00$2.50
$220.00$222.501:2Aug 14-$0.03$2.47
$217.50$220.001:2Aug 14-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 14-$0.10$9.90
$195.00$190.001:2Aug 21-$0.37$4.63
$195.00$190.001:2Sep 18-$0.46$4.54
$190.00$185.001:2Sep 18-$0.64$4.36
$200.00$195.001:2Sep 18-$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.10%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Sep 4$4.500.490.5%2.10%2.59%2--
$220.00Sep 18$4.100.392.8%1.92%4.74%8505
$215.00Aug 28$3.700.470.5%1.73%2.22%189
$217.50Aug 28$3.000.401.7%1.40%3.06%1--
$215.00Aug 21$2.950.460.5%1.38%1.87%4862
$217.50Aug 21$2.150.371.7%1.00%2.66%50201
$230.00Sep 18$1.850.217.5%0.86%8.37%301.7K
$225.00Sep 4$1.600.265.2%0.75%5.91%16
$215.00Aug 14$1.500.430.5%0.70%1.19%8144
$220.00Aug 21$1.450.282.8%0.68%3.51%11.4K

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 616
Total Puts 698
Put/Call Ratio 1.13
Net Difference -82

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,681
Total Puts 4,140
Average Put/Call Ratio 0.93
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