Tour v504
PGR
PROGRESSIVE CORP OH
$212.35 -0.75%
$212.00 (-0.16%)🌙
as of 08/11 07:02 PM
(8/10 19:00) ◀
|
Tuesday, August 11, 2026 (7:02pm)
January 2026
|
▶ (8/12 18:56)
◀ 8/11 19:02 ▶

Option Volume

Detail
ℹ
Current (08/11) 918
Calls: 302 (33%)
Puts: 616 (67%)
Prior (08/10) 1,314
Calls: 616 (47%)
Puts: 698 (53%)
Current vs Prior -30.14%
Calls: -50.97% (Calls)
Puts: -11.75% (Puts)
Prior 7-Day Total 8,171
Calls: 4,399 (54%)
Puts: 3,772 (46%)
Prior 7-Day Average 1,167
Calls: 628 (54%)
Puts: 538 (46%)
Current vs Prior 7-Day Avg -21.36%
Calls: -51.94%
Puts: +14.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $424.1K
Calls: $192.7K (45%)
Puts: $231.5K (55%)
Prior (08/10) $1.09M
Calls: $795.5K (73%)
Puts: $292.8K (27%)
Current vs Prior -61.03%
Calls: -75.78%
Puts: -20.94%
Prior 7-Day Total $4.51M
Calls: $2.77M (61%)
Puts: $1.74M (39%)
Prior 7-Day Average $644.3K
Calls: $396.0K (61%)
Puts: $248.3K (39%)
Current vs Prior 7-Day Avg -34.17%
Calls: -51.35%
Puts: -6.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 2.04
Prior (08/10) 1.13
Current vs Prior +80.01%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +121.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 17,158
Calls: 8,607 (50%)
Puts: 8,551 (50%)
Prior (08/10) 16,724
Calls: 8,764 (52%)
Puts: 7,960 (48%)
Current vs Prior +2.60%
Prior 7-Day Total 210,930
Calls: 112,303 (53%)
Puts: 98,627 (47%)
Prior 7-Day Average 30,132
Calls: 16,043 (53%)
Puts: 14,089 (47%)
Current vs Prior 7-Day Avg -43.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.74% | 4.17%4.17% | 9.14%
Prior 2.98% | 4.53%4.53% | 9.16%
Current vs Prior -8.09% | -8.08%-8.08% | -0.27%
Prior 7-Day Avg 2.96% | 4.44%5.16% | 10.00%
Current vs 7-Day Avg -7.44% | -6.08%-19.24% | -8.67%
Prior 7-Day Eod 2.98% | 4.53%4.53% | 9.16%
Current vs 7-Day Eod -8.09% | -8.08%-8.08% | -0.27%
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 30.24% | 12.28%
Calls: 26.87% | 11.74%
Puts: 33.60% | 12.82%
Current vs 7-Day Avg +2.59% | -3.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 80% - 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 3 found (avg delta 0.59, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 288.7010.80$9.7521.5%50.76--
$212.50Aug 213.004.70$3.8544.2%1000.51189
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 141.702.65$2.1743.8%160.5124

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 711, top 172)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 213.004.70$3.8544.2%1000.51189
$215.00Aug 140.701.60$1.1578.3%400.32--
$220.00Sep 183.105.20$4.1550.6%220.35506
$220.00Aug 210.951.30$1.1331.0%210.221.4K
$230.00Aug 210.100.50$0.30133.3%150.071.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.150.50$0.33106.1%1720.06685
$185.00Sep 180.600.80$0.7028.6%960.07775
$210.00Aug 140.851.70$1.2766.9%590.34106
$200.00Aug 210.350.75$0.5572.7%180.111.4K
$205.00Aug 210.851.45$1.1552.2%180.21718

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.7%, max 22.9%)

CALLS (0)
No calls found
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 14Sep 1829.9%24.3%22.9%68377
$207.50Aug 14Aug 2827.8%25.0%11.5%3106
$205.00Aug 21Sep 1127.6%25.0%10.5%19718
$212.50Aug 14Aug 2128.4%25.9%9.9%17108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 10.11, avg 13.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$230.00Sep 11$0.45$4.55$0.4523%10.11$225.45
$205.00$215.00Aug 28$5.90$4.10$5.9076%0.69$210.90
$220.00$225.00Aug 21$0.48$4.52$0.4822%9.42$220.48
$220.00$225.00Aug 14$0.20$4.80$0.2013%24.00$220.20
$215.00$220.00Aug 28$1.55$3.45$1.5543%2.23$216.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Sep 11$0.87$4.13$0.8729%4.75$204.13
$195.00$185.00Aug 21$0.13$9.87$0.136%75.92$194.87
$212.50$207.50Aug 21$1.65$3.35$1.6549%2.03$210.85
$207.50$202.50Aug 14$0.25$4.75$0.2517%19.00$207.25
$185.00$180.00Sep 18$0.17$4.83$0.177%28.41$184.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.10, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$225.00Sep 4$3.25$3.25$6.7555%0.48$218.25
$220.00$230.00Sep 18$2.55$2.55$7.4564%0.34$222.55
$215.00$220.00Aug 21$1.70$1.70$3.3059%0.52$216.70
$230.00$250.00Sep 18$1.27$1.27$18.7382%0.07$231.27
$220.00$225.00Sep 11$1.38$1.38$3.6266%0.38$221.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$175.00Sep 25$2.25$2.25$22.7577%0.10$197.75
$207.50$185.00Aug 28$2.19$2.19$20.3168%0.11$205.31
$210.00$200.00Sep 18$3.45$3.45$6.5557%0.53$206.55
$210.00$207.50Aug 14$0.77$0.77$1.7366%0.45$209.23
$207.50$205.00Aug 21$0.80$0.80$1.7070%0.47$206.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.45, cheapest $4.23)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 14Aug 21$1.6829.3%28.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 14Sep 18$4.2329.9%24.3%
$212.50Aug 14Aug 21$1.4328.4%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.51% of stock, avg 3.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$212.50Aug 21$3.85$3.60$7.45$205.05$219.953.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.22% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$200.00Aug 14$0.23$0.23$0.46$199.54$225.46
$225.00$202.50Aug 14$0.23$0.25$0.48$202.02$225.48
$225.00$197.50Aug 14$0.23$0.35$0.58$196.92$225.58
$230.00$195.00Aug 21$0.30$0.33$0.63$194.37$230.63
$220.00$200.00Aug 14$0.43$0.23$0.66$199.34$220.66
$220.00$202.50Aug 14$0.43$0.25$0.68$201.82$220.68
$225.00$207.50Aug 14$0.23$0.50$0.73$206.77$225.73
$220.00$197.50Aug 14$0.43$0.35$0.78$196.72$220.78
$230.00$200.00Aug 21$0.30$0.55$0.85$199.15$230.85
$220.00$207.50Aug 14$0.43$0.50$0.93$206.57$220.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 0.66, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
208/210218/220Aug 14$0.99$1.5147%0.66$209.01$218.49
208/210215/218Aug 14$1.27$1.2334%1.03$208.73$216.27
195/200220/225Sep 11$2.21$2.7946%0.79$197.79$222.21
195/200225/230Aug 21$0.57$4.4377%0.13$199.43$225.57
200/205225/230Aug 21$0.95$4.0566%0.23$204.05$225.95
195/200225/230Sep 11$1.28$3.7257%0.34$198.72$226.28
200/205220/225Sep 11$2.25$2.7537%0.82$202.75$222.25
195/200220/225Aug 21$0.70$4.3068%0.16$199.30$220.70
205/208225/230Aug 21$1.15$3.8557%0.30$206.35$226.15
200/205220/225Aug 21$1.08$3.9257%0.28$203.92$221.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 18.23, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Aug 21$0.13$4.8715%37.46
$215.00$217.50$220.00Aug 14$0.28$2.2219%7.93
$215.00$220.00$225.00Aug 21$1.22$3.7828%3.10
$220.00$225.00$230.00Sep 11$0.93$4.0717%4.38
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$207.50$210.00$212.50Aug 14$0.13$2.3733%18.23
$195.00$200.00$205.00Aug 21$0.38$4.6215%12.16
$197.50$200.00$202.50Aug 14$0.14$2.360%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.30, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$220.001:2Aug 28-$0.75$4.25
$220.00$225.001:2Sep 11-$0.52$4.48
$220.00$225.001:2Aug 21-$0.17$4.83
$215.00$217.501:2Aug 14-$0.15$2.35
$220.00$225.001:2Aug 14-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$207.501:2Aug 21-$0.30$4.70
$212.50$210.001:2Aug 14-$0.37$2.13
$207.50$202.501:2Aug 14$0.00$5.00
$200.00$195.001:2Sep 11-$0.32$4.68
$195.00$185.001:2Aug 21-$0.07$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.46%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$3.100.353.6%1.46%5.06%22506
$215.00Sep 4$3.800.451.2%1.79%3.04%2--
$220.00Sep 11$2.050.343.6%0.97%4.57%35
$215.00Aug 28$2.900.431.2%1.37%2.61%288
$230.00Sep 18$0.800.188.3%0.38%8.69%61.7K
$220.00Aug 28$1.650.293.6%0.78%4.38%1--
$230.00Sep 11$0.850.178.3%0.40%8.71%3--
$225.00Sep 11$0.700.236.0%0.33%6.29%5--
$215.00Aug 21$2.150.411.2%1.01%2.26%9864
$212.50Aug 21$3.000.510.1%1.41%1.48%100189

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 302
Total Puts 616
Put/Call Ratio 2.04
Net Difference -314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,399
Total Puts 3,772
Average Put/Call Ratio 0.92
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