Tour v509
PGR
PROGRESSIVE CORP OH
$208.87 +0.72%
$209.50 (+0.30%)🌙
as of 08/13 06:56 PM
(8/12 18:56) ◀
|
Thursday, August 13, 2026 (6:56pm)
January 2026
|
▶ (8/14 18:54)
◀ 8/13 18:56 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,247
Calls: 536 (43%)
Puts: 711 (57%)
Prior (08/12) 3,114
Calls: 1,398 (45%)
Puts: 1,716 (55%)
Current vs Prior -59.96%
Calls: -61.66% (Calls)
Puts: -58.57% (Puts)
Prior 7-Day Total 9,516
Calls: 4,335 (46%)
Puts: 5,181 (54%)
Prior 7-Day Average 1,359
Calls: 619 (46%)
Puts: 740 (54%)
Current vs Prior 7-Day Avg -8.27%
Calls: -13.45%
Puts: -3.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $547.8K
Calls: $411.8K (75%)
Puts: $136.1K (25%)
Prior (08/12) $2.46M
Calls: $1.75M (71%)
Puts: $714.1K (29%)
Current vs Prior -77.76%
Calls: -76.46%
Puts: -80.95%
Prior 7-Day Total $6.04M
Calls: $3.70M (61%)
Puts: $2.34M (39%)
Prior 7-Day Average $863.1K
Calls: $529.3K (61%)
Puts: $333.8K (39%)
Current vs Prior 7-Day Avg -36.53%
Calls: -22.20%
Puts: -59.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.33
Prior (08/12) 1.23
Current vs Prior +8.07%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +7.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 19,981
Calls: 10,833 (54%)
Puts: 9,148 (46%)
Prior (08/12) 26,767
Calls: 12,662 (47%)
Puts: 14,105 (53%)
Current vs Prior -25.35%
Prior 7-Day Total 174,425
Calls: 90,918 (52%)
Puts: 83,507 (48%)
Prior 7-Day Average 24,917
Calls: 12,988 (52%)
Puts: 11,929 (48%)
Current vs Prior 7-Day Avg -19.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.74% | 3.59%3.59% | 9.00%
Prior 2.27% | 4.00%4.00% | 9.28%
Current vs Prior -23.48% | -10.29%-10.29% | -3.04%
Prior 7-Day Avg 2.69% | 4.27%4.70% | 9.67%
Current vs 7-Day Avg -35.30% | -15.98%-23.64% | -6.90%
Prior 7-Day Eod 2.27% | 4.00%4.00% | 9.28%
Current vs 7-Day Eod -23.48% | -10.29%-10.29% | -3.04%
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 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($411.8K) vs puts ($136.1K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 60% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 -- 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. 17 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 216.608.60$7.6026.3%10.80--
$200.00Sep 1110.6013.00$11.8020.3%110.75--
$207.50Aug 141.102.70$1.9084.2%20.697
$205.00Sep 117.809.30$8.5517.5%40.63--
$207.50Aug 213.204.70$3.9538.0%10.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2119.7022.40$21.0512.8%10.94--
$215.00Aug 144.707.10$5.9040.7%20.93196
$220.00Aug 2110.1012.30$11.2019.6%10.90--
$230.00Sep 1819.7023.30$21.5016.7%80.8873
$215.00Aug 215.907.80$6.8527.7%10.7796

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 957, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 140.000.35$0.18194.4%1140.09182
$225.00Aug 210.100.45$0.28125.0%270.06901
$230.00Sep 180.901.30$1.1036.4%250.131.7K
$210.00Aug 140.351.15$0.75106.7%220.3736
$220.00Sep 182.353.00$2.6824.3%140.28520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.250.75$0.50100.0%2000.06251
$185.00Sep 180.550.95$0.7553.3%2000.08873
$200.00Aug 210.450.80$0.6355.6%710.141.4K
$200.00Sep 182.403.80$3.1045.2%270.28435
$190.00Sep 180.851.75$1.3069.2%220.131.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 17.8%, max 24.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 14Sep 1128.2%26.7%5.6%2436
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 14Sep 1828.2%22.6%24.5%10392
$207.50Aug 14Aug 2829.6%24.0%23.2%23164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 0.72, avg 5.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$205.00Sep 11$3.25$1.75$3.2575%0.54$203.25
$220.00$230.00Aug 28$0.48$9.52$0.4816%19.83$220.48
$205.00$210.00Sep 11$2.60$2.40$2.6063%0.92$207.60
$220.00$225.00Aug 21$0.15$4.85$0.1511%32.33$220.15
$207.50$210.00Aug 14$1.15$1.35$1.1569%1.17$208.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$212.50Aug 21$1.45$1.05$1.4577%0.72$213.55
$210.00$200.00Sep 18$3.20$6.80$3.2051%2.13$206.80
$200.00$190.00Aug 28$0.55$9.45$0.5518%17.18$199.45
$200.00$190.00Sep 4$0.98$9.02$0.9823%9.20$199.02
$210.00$205.00Sep 4$1.95$3.05$1.9551%1.56$208.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.14, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$215.00Sep 11$2.62$2.62$2.3850%1.10$212.62
$230.00$240.00Sep 18$0.70$0.70$9.3087%0.08$230.70
$212.50$215.00Aug 21$0.68$0.68$1.8266%0.37$213.18
$220.00$230.00Sep 18$1.58$1.58$8.4272%0.19$221.58
$210.00$212.50Aug 14$0.50$0.50$2.0063%0.25$210.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$180.00Sep 25$2.43$2.43$17.5772%0.14$197.57
$200.00$190.00Sep 18$1.80$1.80$8.2072%0.22$198.20
$205.00$200.00Aug 28$1.30$1.30$3.7066%0.35$203.70
$205.00$200.00Sep 4$1.52$1.52$3.4864%0.44$203.48
$205.00$202.50Aug 21$0.73$0.73$1.7770%0.41$204.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.20, cheapest $1.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 14Aug 21$2.0529.6%26.0%
$210.00Aug 14Aug 21$1.9528.2%25.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 14Aug 21$1.8729.6%26.0%
$210.00Aug 14Aug 28$2.9228.2%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.19% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 14$0.75$1.73$2.48$207.52$212.481.19%
$207.50Aug 14$1.90$0.63$2.53$204.97$210.031.21%
$215.00Aug 14$0.18$5.90$6.08$208.92$221.082.91%
$207.50Aug 21$3.95$2.50$6.45$201.05$213.953.09%
$212.50Aug 21$1.73$5.40$7.13$205.37$219.633.41%
$215.00Aug 21$1.05$6.85$7.90$207.10$222.903.78%
$202.50Aug 21$7.60$0.90$8.50$194.00$211.004.07%
$210.00Sep 4$4.90$5.25$10.15$199.85$220.154.86%
$220.00Aug 21$0.43$11.20$11.63$208.37$231.635.57%
$210.00Sep 11$5.95$6.00$11.95$198.05$221.955.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.16% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$205.00Aug 14$0.18$0.15$0.33$204.67$215.33
$212.50$205.00Aug 14$0.25$0.15$0.40$204.60$212.90
$230.00$190.00Aug 28$0.40$0.43$0.83$189.17$230.83
$240.00$180.00Sep 18$0.40$0.50$0.90$179.10$240.90
$217.50$192.50Aug 21$0.63$0.30$0.93$191.57$218.43
$212.50$207.50Aug 14$0.25$0.63$0.88$206.62$213.38
$215.00$207.50Aug 14$0.18$0.63$0.81$206.69$215.81
$240.00$185.00Sep 18$0.40$0.75$1.15$183.85$241.15
$210.00$205.00Aug 14$0.75$0.15$0.90$204.10$210.90
$217.50$200.00Aug 21$0.63$0.63$1.26$198.74$218.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 0.28, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/192215/218Aug 21$0.54$1.9671%0.28$191.96$215.54
202/205215/218Aug 21$1.15$1.3546%0.85$203.85$216.15
190/192212/215Aug 21$0.80$1.7060%0.47$191.70$213.30
202/205212/215Aug 21$1.41$1.0936%1.29$203.59$213.91
190/192218/220Aug 21$0.32$2.1879%0.15$192.18$217.82
202/205218/220Aug 21$0.93$1.5754%0.59$204.07$218.43
200/202215/218Aug 21$0.69$1.8157%0.38$201.81$215.69
200/202212/215Aug 21$0.95$1.5546%0.61$201.55$213.45
200/202218/220Aug 21$0.47$2.0365%0.23$202.03$217.97
190/192220/225Aug 21$0.27$4.7383%0.06$192.23$220.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 6.14, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.88$9.1222%10.36
$207.50$210.00$212.50Aug 14$0.65$1.8554%2.85
$207.50$210.00$212.50Aug 21$0.28$2.2224%7.93
$200.00$205.00$210.00Sep 11$0.65$4.3525%6.69
$220.00$225.00$230.00Aug 21$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Sep 18$1.40$8.6038%6.14
$200.00$205.00$210.00Sep 4$0.43$4.5729%10.63
$210.00$220.00$230.00Sep 18$1.90$8.1037%4.26
$205.00$207.50$210.00Aug 14$0.62$1.8854%3.03
$202.50$205.00$207.50Aug 21$0.14$2.3622%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. 50 found (best net $-1.35, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$202.50$207.501:2Aug 21-$0.30$4.70
$210.00$215.001:2Sep 11-$0.71$4.29
$215.00$220.001:2Aug 28-$0.01$4.99
$215.00$220.001:2Sep 11-$0.73$4.27
$212.50$215.001:2Aug 21-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$1.35$8.65
$230.00$220.001:2Sep 18-$4.40$5.60
$220.00$215.001:2Aug 21-$2.50$2.50
$205.00$200.001:2Sep 4-$0.26$4.74
$210.00$205.001:2Sep 4-$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 1.82%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Sep 25$3.800.402.9%1.82%4.75%111
$210.00Sep 11$5.000.500.5%2.39%2.93%2--
$220.00Sep 18$2.350.285.3%1.13%6.45%14520
$210.00Sep 4$4.300.490.5%2.06%2.60%6--
$215.00Sep 11$2.350.362.9%1.13%4.06%2--
$220.00Sep 11$1.100.255.3%0.53%5.86%29
$230.00Sep 18$0.900.1310.1%0.43%10.55%251.7K
$210.00Aug 21$2.300.460.5%1.10%1.64%4332
$215.00Aug 28$1.100.282.9%0.53%3.46%1--
$212.50Aug 21$1.050.341.7%0.50%2.24%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 536
Total Puts 711
Put/Call Ratio 1.33
Net Difference -175

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,335
Total Puts 5,181
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