Tour v509
PGR
PROGRESSIVE CORP OH
$209.60 +0.35%
$208.40 (-0.57%)🌙
as of 08/14 06:54 PM
(8/13 18:56) ◀
|
Friday, August 14, 2026 (6:54pm)
January 2026
|
▶ (8/17 18:55)
◀ 8/14 18:54 ▶

Option Volume

Detail
ℹ
Current (08/14) 3,493
Calls: 464 (13%)
Puts: 3,029 (87%)
Prior (08/13) 1,247
Calls: 536 (43%)
Puts: 711 (57%)
Current vs Prior +180.11%
Calls: -13.43% (Calls)
Puts: +326.02% (Puts)
Prior 7-Day Total 10,042
Calls: 4,510 (45%)
Puts: 5,532 (55%)
Prior 7-Day Average 1,434
Calls: 644 (45%)
Puts: 790 (55%)
Current vs Prior 7-Day Avg +143.49%
Calls: -27.98%
Puts: +283.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.05M
Calls: $171.0K (16%)
Puts: $882.0K (84%)
Prior (08/13) $547.8K
Calls: $411.8K (75%)
Puts: $136.1K (25%)
Current vs Prior +92.23%
Calls: -58.46%
Puts: +548.26%
Prior 7-Day Total $6.23M
Calls: $3.89M (62%)
Puts: $2.34M (38%)
Prior 7-Day Average $889.8K
Calls: $555.6K (62%)
Puts: $334.3K (38%)
Current vs Prior 7-Day Avg +18.34%
Calls: -69.21%
Puts: +163.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 6.53
Prior (08/13) 1.33
Current vs Prior +392.13%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +407.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 23,806
Calls: 11,927 (50%)
Puts: 11,879 (50%)
Prior (08/13) 19,981
Calls: 10,833 (54%)
Puts: 9,148 (46%)
Current vs Prior +19.14%
Prior 7-Day Total 132,547
Calls: 70,431 (53%)
Puts: 62,116 (47%)
Prior 7-Day Average 18,935
Calls: 10,061 (53%)
Puts: 8,873 (47%)
Current vs Prior 7-Day Avg +25.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.48% | 3.44%3.44% | 9.21%
Prior 1.74% | 3.59%3.59% | 9.00%
Current vs Prior +97.66% | +28.22%-4.34% | +2.30%
Prior 7-Day Avg 2.52% | 4.12%4.46% | 9.44%
Current vs 7-Day Avg +36.08% | +11.68%-23.03% | -2.42%
Prior 7-Day Eod 1.74% | 3.59%3.59% | 9.00%
Current vs 7-Day Eod +97.66% | +28.22%-4.34% | +2.30%
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 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 bearish conviction with 84% of dollar volume in puts ($882.0K) vs calls ($171.0K). Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 180% vs prior - elevated interest. Volume explosion - 144% above 7-day average (3,493 vs avg 1,434).

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 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. 20 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2119.0021.80$20.4013.7%10.9619
$205.00Aug 143.906.50$5.2050.0%20.944
$202.50Aug 288.4010.00$9.2017.4%30.78--
$207.50Aug 140.804.30$2.55137.3%70.747
$200.00Sep 1811.7014.30$13.0020.0%30.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2118.5021.30$19.9014.1%10.984
$230.00Sep 1819.2022.50$20.8515.8%10.8975
$235.00Aug 2123.5026.20$24.8510.9%10.893
$217.50Aug 217.309.40$8.3525.1%10.87--
$220.00Aug 289.7012.30$11.0023.6%10.815

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 3.1K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 210.601.25$0.9369.9%700.24864
$220.00Aug 280.751.65$1.2075.0%380.20186
$220.00Sep 181.903.80$2.8566.7%340.29525
$220.00Aug 210.250.65$0.4588.9%300.121.4K
$217.50Aug 210.151.00$0.57149.1%230.16218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Aug 210.550.85$0.7042.9%1.4K0.17135
$210.00Sep 185.107.50$6.3038.1%3250.49285
$210.00Sep 43.905.20$4.5528.6%2010.48--
$210.00Aug 283.704.60$4.1521.7%1510.5092
$207.50Aug 282.153.20$2.6839.2%1350.393

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 966.2%, max 2924.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Aug 14Aug 21881.2%29.1%2924.3%5925
$217.50Aug 14Aug 28583.8%25.2%2214.2%1875
$212.50Aug 14Aug 28246.8%25.6%864.0%1151
$207.50Aug 14Aug 21219.2%27.5%698.1%830
$210.00Aug 14Sep 1843.7%24.2%80.3%12301
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Aug 14Aug 28219.2%22.9%859.3%144162
$210.00Aug 14Sep 1843.7%24.2%80.3%337397
$220.00Aug 28Sep 1827.6%25.3%8.9%2351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 0.67, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$6.00$4.00$6.0074%0.67$206.00
$215.00$220.00Sep 11$1.18$3.82$1.1838%3.24$216.18
$217.50$220.00Aug 28$0.22$2.28$0.2224%10.36$217.72
$222.50$235.00Aug 28$0.50$12.00$0.5014%24.00$223.00
$212.50$215.00Aug 14$0.17$2.33$0.1724%13.71$212.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$212.50Aug 28$1.10$1.40$1.1068%1.27$213.90
$210.00$205.00Sep 11$1.50$3.50$1.5049%2.33$208.50
$195.00$185.00Sep 18$0.55$9.45$0.5516%17.18$194.45
$215.00$210.00Aug 21$3.05$1.95$3.0578%0.64$211.95
$200.00$195.00Aug 28$0.28$4.72$0.2816%16.86$199.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.57, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$1.92$1.92$8.0871%0.24$221.92
$210.00$220.00Sep 18$4.15$4.15$5.8548%0.71$214.15
$212.50$215.00Aug 21$0.95$0.95$1.5563%0.61$213.45
$210.00$212.50Aug 21$1.17$1.17$1.3350%0.88$211.17
$220.00$225.00Aug 21$0.30$0.30$4.7088%0.06$220.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$200.00Sep 11$1.82$1.82$3.1865%0.57$203.18
$200.00$195.00Sep 18$1.38$1.38$3.6274%0.38$198.62
$207.50$205.00Aug 14$0.47$0.47$2.0374%0.23$207.03
$205.00$200.00Aug 28$1.15$1.15$3.8569%0.30$203.85
$207.50$205.00Aug 21$0.85$0.85$1.6563%0.52$206.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.90, cheapest $2.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 14Aug 21$2.9043.7%25.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 0.33% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 14$0.15$0.55$0.70$209.30$210.700.33%
$212.50Aug 14$0.55$2.38$2.93$209.57$215.431.40%
$207.50Aug 14$2.55$0.55$3.10$204.40$210.601.48%
$205.00Aug 14$5.20$0.08$5.28$199.72$210.282.52%
$210.00Aug 21$3.05$2.95$6.00$204.00$216.002.86%
$207.50Aug 21$4.25$2.08$6.33$201.17$213.833.02%
$215.00Aug 21$0.93$6.00$6.93$208.07$221.933.31%
$212.50Aug 28$3.00$5.75$8.75$203.75$221.254.17%
$217.50Aug 21$0.57$8.35$8.92$208.58$226.424.26%
$215.00Aug 28$2.10$6.85$8.95$206.05$223.954.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.11% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$205.00Aug 14$0.15$0.08$0.23$204.77$210.23
$215.00$205.00Aug 14$0.38$0.08$0.46$204.54$215.46
$210.00$207.50Aug 14$0.15$0.55$0.70$206.80$210.70
$212.50$205.00Aug 14$0.55$0.08$0.63$204.37$213.13
$220.00$200.00Aug 21$0.45$0.55$1.00$199.00$221.00
$215.00$207.50Aug 14$0.38$0.55$0.93$206.57$215.93
$212.50$207.50Aug 14$0.55$0.55$1.10$206.40$213.60
$217.50$200.00Aug 21$0.57$0.55$1.12$198.88$218.62
$220.00$202.50Aug 21$0.45$0.70$1.15$201.35$221.15
$225.00$205.00Aug 14$1.08$0.08$1.16$203.84$226.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.55, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
202/205215/218Aug 21$0.89$1.6151%0.55$204.11$215.89
198/200215/218Aug 21$0.53$1.9764%0.27$199.47$215.53
202/205218/220Aug 21$0.65$1.8559%0.35$204.35$218.15
198/200218/220Aug 21$0.29$2.2172%0.13$199.71$217.79
200/202215/218Aug 21$0.51$1.9960%0.26$201.99$215.51
200/202218/220Aug 21$0.27$2.2368%0.12$202.23$217.77
205/208212/215Aug 14$0.64$1.8650%0.34$206.86$213.14
198/200220/225Aug 21$0.47$4.5376%0.10$199.53$220.47
200/202220/225Aug 21$0.45$4.5572%0.10$202.05$220.45
200/205220/222Aug 28$1.52$3.4850%0.44$203.48$221.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 4.41, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.85$8.1545%4.41
$205.00$207.50$210.00Aug 14$0.25$2.2561%9.00
$210.00$220.00$230.00Sep 18$2.23$7.7739%3.48
$210.00$212.50$215.00Aug 21$0.22$2.2827%10.36
$212.50$215.00$217.50Aug 28$0.22$2.2817%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$2.15$7.8540%3.65
$207.50$210.00$212.50Aug 28$0.13$2.3720%18.23
$200.00$210.00$220.00Sep 18$2.78$7.2245%2.60
$202.50$205.00$207.50Aug 21$0.32$2.1821%6.81
$200.00$205.00$210.00Sep 4$0.84$4.1628%4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.10, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$1.00$9.00
$225.00$250.001:2Aug 14-$1.08$23.92
$210.00$212.501:2Aug 21-$0.71$1.79
$215.00$220.001:2Sep 11-$1.29$3.71
$215.00$217.501:2Aug 21-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$0.10$9.90
$230.00$220.001:2Sep 18-$4.15$5.85
$205.00$200.001:2Sep 11-$0.01$4.99
$220.00$215.001:2Aug 28-$2.70$2.30
$210.00$205.001:2Sep 4-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.05%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$6.400.520.2%3.05%3.24%2255
$215.00Sep 11$3.000.382.6%1.43%4.01%162
$220.00Sep 18$1.900.295.0%0.91%5.87%34525
$220.00Sep 11$1.650.275.0%0.79%5.75%311
$212.50Aug 28$2.200.411.4%1.05%2.43%4--
$215.00Aug 28$1.350.322.6%0.64%3.22%2190
$230.00Sep 18$0.600.129.7%0.29%10.02%2--
$220.00Aug 28$0.750.205.0%0.36%5.32%38186
$210.00Aug 21$2.500.510.2%1.19%1.38%8332
$217.50Aug 28$0.700.243.8%0.33%4.10%121

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 464
Total Puts 3,029
Put/Call Ratio 6.53
Net Difference -2,565

Prior's Put/Call Breakdown

Total Calls 536
Total Puts 711
Put/Call Ratio 1.33
Net Difference -175

Prior 7-Day Put/Call Summary

Total Calls 4,510
Total Puts 5,532
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