Tour v505
PGR
PROGRESSIVE CORP OH
$207.37 -2.35%
$208.00 (+0.30%)🌙
as of 08/12 06:56 PM
(8/11 19:02) ◀
|
Wednesday, August 12, 2026 (6:56pm)
January 2026
|
▶ (8/13 18:56)
◀ 8/12 18:56 ▶

Option Volume

Detail
ℹ
Current (08/12) 3,114
Calls: 1,398 (45%)
Puts: 1,716 (55%)
Prior (08/11) 918
Calls: 302 (33%)
Puts: 616 (67%)
Current vs Prior +239.22%
Calls: +362.91% (Calls)
Puts: +178.57% (Puts)
Prior 7-Day Total 7,976
Calls: 3,879 (49%)
Puts: 4,097 (51%)
Prior 7-Day Average 1,139
Calls: 554 (49%)
Puts: 585 (51%)
Current vs Prior 7-Day Avg +173.29%
Calls: +152.28%
Puts: +193.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $2.46M
Calls: $1.75M (71%)
Puts: $714.1K (29%)
Prior (08/11) $424.1K
Calls: $192.7K (45%)
Puts: $231.5K (55%)
Current vs Prior +480.79%
Calls: +807.86%
Puts: +208.53%
Prior 7-Day Total $4.43M
Calls: $2.61M (59%)
Puts: $1.83M (41%)
Prior 7-Day Average $633.4K
Calls: $372.6K (59%)
Puts: $260.9K (41%)
Current vs Prior 7-Day Avg +288.89%
Calls: +369.50%
Puts: +173.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 1.23
Prior (08/11) 2.04
Current vs Prior -39.82%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +5.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 26,767
Calls: 12,662 (47%)
Puts: 14,105 (53%)
Prior (08/11) 17,158
Calls: 8,607 (50%)
Puts: 8,551 (50%)
Current vs Prior +56.00%
Prior 7-Day Total 208,592
Calls: 109,025 (52%)
Puts: 99,567 (48%)
Prior 7-Day Average 29,798
Calls: 15,575 (52%)
Puts: 14,223 (48%)
Current vs Prior 7-Day Avg -10.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.27% | 4.00%4.00% | 9.28%
Prior 2.74% | 4.17%4.17% | 9.14%
Current vs Prior -17.13% | -3.96%-3.96% | +1.61%
Prior 7-Day Avg 2.83% | 4.36%4.93% | 9.81%
Current vs 7-Day Avg -19.71% | -8.28%-18.78% | -5.39%
Prior 7-Day Eod 2.74% | 4.17%4.17% | 9.14%
Current vs 7-Day Eod -17.13% | -3.96%-3.96% | +1.61%
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 29.16% | 12.43%
Calls: 23.52% | 12.13%
Puts: 34.81% | 12.75%
Current vs 7-Day Avg +6.36% | -5.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.75M). Massive premium surge with dollar volume up 481% vs prior. Dollar volume significantly above 7-day average (289% higher). Unusually high activity with volume up 239% vs prior - elevated interest.

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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.2%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 285.405.80$5.607.1%720.5841
$195.00Aug 280.650.70$0.687.4%2940.1212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.68, cheapest $0.68)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 280.650.70$0.687.4%2940.1212

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.73, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.809.70$8.7521.7%20.81--
$207.50Aug 141.202.15$1.6756.9%10.52--
$207.50Aug 213.004.30$3.6535.6%20.5220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 146.408.90$7.6532.7%131.00196
$217.50Aug 148.3010.80$9.5526.2%20.98--
$212.50Aug 144.006.70$5.3550.5%20.9437
$220.00Aug 1410.8013.20$12.0020.0%10.9119
$217.50Aug 219.0011.10$10.0520.9%30.871

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 2.0K, top 294)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 185.106.60$5.8525.6%1280.46215
$217.50Aug 210.201.10$0.65138.5%1270.14222
$225.00Aug 210.100.35$0.22113.6%900.05909
$212.50Aug 140.100.30$0.20100.0%390.1115
$230.00Aug 210.050.40$0.23152.2%380.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 280.650.70$0.687.4%2940.1212
$200.00Sep 41.302.85$2.0874.5%2500.2612
$197.50Aug 280.801.20$1.0040.0%2020.17--
$200.00Sep 182.804.30$3.5542.3%1090.31503
$200.00Aug 281.401.70$1.5519.4%770.2344

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 15.6%, max 26.2%)

CALLS (0)
No calls found
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 2528.1%22.3%26.2%331.4K
$202.50Aug 21Aug 2827.8%22.5%23.5%10496
$207.50Aug 14Aug 2825.8%24.2%6.5%60108
$205.00Aug 14Sep 2525.0%23.5%6.1%1692

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.86, avg 8.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$245.00Sep 11$1.35$23.65$1.3522%17.52$221.35
$215.00$217.50Aug 21$0.20$2.30$0.2019%11.50$215.20
$212.50$215.00Aug 14$0.10$2.40$0.1011%24.00$212.60
$207.50$210.00Aug 21$1.12$1.38$1.1252%1.23$208.62
$210.00$215.00Aug 28$1.60$3.40$1.6043%2.12$211.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$205.00Sep 11$1.75$3.25$1.7556%1.86$208.25
$205.00$185.00Aug 14$0.30$19.70$0.3024%65.67$204.70
$202.50$200.00Aug 28$0.28$2.22$0.2829%7.93$202.22
$207.50$205.00Aug 21$0.80$1.70$0.8049%2.13$206.70
$195.00$190.00Sep 18$0.56$4.44$0.5620%7.93$194.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.11, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$240.00Sep 4$2.55$2.55$22.4568%0.11$217.55
$215.00$220.00Sep 25$2.00$2.00$3.0062%0.67$217.00
$225.00$232.50Aug 14$0.73$0.73$6.7786%0.11$225.73
$220.00$230.00Sep 18$1.63$1.63$8.3774%0.19$221.63
$207.50$210.00Aug 14$1.15$1.15$1.3548%0.85$208.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$180.00Sep 25$2.53$2.53$17.4770%0.14$197.47
$200.00$195.00Sep 18$1.72$1.72$3.2869%0.52$198.28
$205.00$200.00Sep 25$2.27$2.27$2.7358%0.83$202.73
$205.00$200.00Sep 11$2.00$2.00$3.0058%0.67$203.00
$200.00$180.00Sep 4$1.63$1.63$18.3774%0.09$198.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.90, cheapest $1.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 14Aug 21$1.9825.8%26.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 14Aug 21$1.8225.8%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.52% of stock, avg 3.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Aug 14$1.67$1.48$3.15$204.35$210.651.52%
$210.00Aug 14$0.52$2.97$3.49$206.51$213.491.68%
$212.50Aug 14$0.20$5.35$5.55$206.95$218.052.68%
$207.50Aug 21$3.65$3.30$6.95$200.55$214.453.35%
$210.00Aug 21$2.53$4.50$7.03$202.97$217.033.39%
$212.50Aug 21$1.60$6.05$7.65$204.85$220.153.69%
$215.00Aug 14$0.10$7.65$7.75$207.25$222.753.74%
$215.00Aug 21$0.85$8.05$8.90$206.10$223.904.29%
$210.00Aug 28$3.43$5.60$9.03$200.97$219.034.35%
$217.50Aug 14$0.13$9.55$9.68$207.82$227.184.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 0.35% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$205.00Aug 14$0.20$0.53$0.73$204.27$213.23
$232.50$205.00Aug 14$0.35$0.53$0.88$204.12$233.38
$210.00$205.00Aug 14$0.52$0.53$1.05$203.95$211.05
$220.00$205.00Aug 14$0.48$0.53$1.01$203.99$221.01
$217.50$197.50Aug 21$0.65$0.50$1.15$196.35$218.65
$215.00$197.50Aug 21$0.85$0.50$1.35$196.15$216.35
$230.00$180.00Sep 18$0.95$0.60$1.55$178.45$231.55
$232.50$197.50Aug 21$1.15$0.50$1.65$195.85$234.15
$217.50$200.00Aug 21$0.65$0.98$1.63$198.37$219.13
$230.00$185.00Sep 18$0.95$0.78$1.73$183.27$231.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 0.97, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
198/200212/215Aug 21$1.23$1.2751%0.97$198.77$213.73
198/200218/220Aug 21$0.78$1.7266%0.45$199.22$218.28
200/202212/215Aug 21$1.32$1.1843%1.12$201.18$213.82
195/198212/215Aug 21$0.87$1.6359%0.53$196.63$213.37
200/202218/220Aug 21$0.87$1.6358%0.53$201.63$218.37
195/198218/220Aug 21$0.42$2.0874%0.20$197.08$217.92
198/200215/218Aug 21$0.68$1.8262%0.37$199.32$215.68
200/202215/218Aug 21$0.77$1.7353%0.45$201.73$215.77
195/198215/218Aug 21$0.32$2.1869%0.15$197.18$215.32
180/185220/230Sep 18$1.81$8.1965%0.22$183.19$221.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 5.10, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.64$8.3635%5.10
$207.50$210.00$212.50Aug 21$0.19$2.3122%12.16
$210.00$212.50$215.00Aug 21$0.18$2.3221%12.89
$210.00$212.50$215.00Aug 14$0.22$2.2820%10.36
$220.00$222.50$225.00Aug 21$0.07$2.434%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$207.50$210.00Aug 14$0.54$1.9654%3.63
$185.00$190.00$195.00Sep 18$0.07$4.9311%70.43
$205.00$207.50$210.00Aug 28$0.10$2.4019%24.00
$197.50$200.00$202.50Aug 21$0.09$2.4116%26.78
$207.50$210.00$212.50Aug 21$0.35$2.1522%6.14

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 $-0.59, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Aug 28-$0.23$4.77
$215.00$220.001:2Sep 25-$0.70$4.30
$212.50$215.001:2Aug 21-$0.10$2.40
$217.50$220.001:2Aug 21-$0.05$2.45
$210.00$212.501:2Aug 21-$0.67$1.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$210.001:2Aug 14-$0.59$1.91
$205.00$200.001:2Sep 4-$0.36$4.64
$205.00$200.001:2Sep 11-$0.60$4.40
$200.00$195.001:2Sep 18-$0.11$4.89
$205.00$200.001:2Sep 25-$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.69%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Sep 25$3.500.383.7%1.69%5.37%12--
$210.00Sep 18$5.100.461.3%2.46%3.73%128215
$220.00Sep 18$2.150.266.1%1.04%7.13%29520
$220.00Sep 25$1.600.276.1%0.77%6.86%12
$215.00Sep 4$2.150.323.7%1.04%4.72%13
$220.00Sep 11$1.450.226.1%0.70%6.79%1--
$210.00Aug 28$2.850.431.3%1.37%2.64%289
$215.00Aug 28$1.400.273.7%0.68%4.35%490
$230.00Sep 18$0.750.1210.9%0.36%11.27%191.7K
$207.50Aug 21$3.000.520.1%1.45%1.51%220

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 1,398
Total Puts 1,716
Put/Call Ratio 1.23
Net Difference -318

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,879
Total Puts 4,097
Average Put/Call Ratio 1.16
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