Tour v509
PGR
PROGRESSIVE CORP OH
$203.84 -2.75%
$203.70 (-0.07%)🌙
as of 08/17 06:55 PM
(8/14 18:54) ◀
|
Monday, August 17, 2026 (6:55pm)
January 2026
|
▶ (8/18 18:54)
◀ 8/17 18:55 ▶

Option Volume

Detail
ℹ
Current (08/17) 2,259
Calls: 1,153 (51%)
Puts: 1,106 (49%)
Prior (08/14) 3,493
Calls: 464 (13%)
Puts: 3,029 (87%)
Current vs Prior -35.33%
Calls: +148.49% (Calls)
Puts: -63.49% (Puts)
Prior 7-Day Total 12,579
Calls: 4,352 (35%)
Puts: 8,227 (65%)
Prior 7-Day Average 1,797
Calls: 621 (35%)
Puts: 1,175 (65%)
Current vs Prior 7-Day Avg +25.71%
Calls: +85.45%
Puts: -5.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.18M
Calls: $647.5K (55%)
Puts: $534.0K (45%)
Prior (08/14) $1.05M
Calls: $171.0K (16%)
Puts: $882.0K (84%)
Current vs Prior +12.19%
Calls: +278.54%
Puts: -39.45%
Prior 7-Day Total $6.81M
Calls: $3.71M (54%)
Puts: $3.10M (46%)
Prior 7-Day Average $972.4K
Calls: $529.5K (54%)
Puts: $442.9K (46%)
Current vs Prior 7-Day Avg +21.51%
Calls: +22.29%
Puts: +20.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.96
Prior (08/14) 6.53
Current vs Prior -85.31%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -50.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 27,323
Calls: 12,537 (46%)
Puts: 14,786 (54%)
Prior (08/14) 23,806
Calls: 11,927 (50%)
Puts: 11,879 (50%)
Current vs Prior +14.77%
Prior 7-Day Total 139,767
Calls: 71,792 (51%)
Puts: 67,975 (49%)
Prior 7-Day Average 19,966
Calls: 10,256 (51%)
Puts: 9,710 (49%)
Current vs Prior 7-Day Avg +36.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.15% | 4.34%3.15% | 8.83%
Prior 3.44% | 4.60%3.44% | 9.21%
Current vs Prior -8.17% | -5.70%-8.17% | -4.10%
Prior 7-Day Avg 2.65% | 4.22%4.22% | 9.31%
Current vs 7-Day Avg +18.92% | +2.98%-25.28% | -5.13%
Prior 7-Day Eod 3.44% | 4.60%3.44% | 9.21%
Current vs 7-Day Eod -8.17% | -5.70%-8.17% | -4.10%
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

P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 3 of results (avg 7.8%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1824.2026.30$25.258.3%10.934
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2130.2032.30$31.256.7%10.902
$242.50Aug 2136.9040.10$38.508.3%20.90--

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. 22 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2122.6025.60$24.1012.4%60.95--
$180.00Sep 1824.2026.30$25.258.3%10.934
$200.00Aug 214.905.90$5.4018.5%1120.75101
$200.00Sep 188.209.80$9.0017.8%10.63--
$202.50Aug 213.004.10$3.5531.0%220.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2124.5027.10$25.8010.1%31.004
$220.00Aug 2115.1017.10$16.1012.4%10.98821
$225.00Aug 2119.6022.90$21.2515.5%10.9797
$215.00Aug 2110.2012.00$11.1016.2%60.94--
$230.00Sep 1824.8027.60$26.2010.7%40.9474

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 1.8K, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.550.95$0.7553.3%1330.20334
$200.00Aug 214.905.90$5.4018.5%1120.75101
$210.00Sep 183.704.20$3.9512.7%970.38257
$205.00Aug 211.902.40$2.1523.3%800.46191
$220.00Sep 181.301.70$1.5026.7%730.18523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 212.353.40$2.8836.5%1790.55731
$200.00Aug 210.701.30$1.0060.0%1760.251.4K
$200.00Sep 183.504.40$3.9522.8%1020.37452
$192.50Sep 40.751.10$0.9337.6%1000.15--
$190.00Sep 40.550.70$0.6323.8%500.1017

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 19.0%, max 24.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1830.8%24.7%24.5%113101
$210.00Aug 21Sep 2531.8%25.8%23.5%143334
$205.00Aug 21Aug 2830.0%27.1%10.5%81191
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1830.8%24.7%24.5%2781.9K
$197.50Aug 21Sep 431.5%25.6%23.0%1732
$210.00Aug 21Sep 1831.8%26.0%22.3%27508
$202.50Aug 21Aug 2829.2%25.1%16.3%441.5K
$207.50Aug 21Aug 2831.2%26.9%16.2%36372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 37.46, avg 8.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$220.00Sep 11$0.58$4.42$0.5823%7.62$215.58
$215.00$220.00Sep 4$0.50$4.50$0.5020%9.00$215.50
$207.50$210.00Aug 28$0.62$1.88$0.6238%3.03$208.12
$215.00$217.50Aug 28$0.16$2.34$0.1615%14.62$215.16
$212.50$215.00Aug 21$0.10$2.40$0.1012%24.00$212.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 4$0.13$4.87$0.1310%37.46$189.87
$202.50$200.00Aug 28$0.65$1.85$0.6542%2.85$201.85
$185.00$180.00Sep 4$0.12$4.88$0.128%40.67$184.88
$190.00$185.00Sep 18$0.45$4.55$0.4516%10.11$189.55
$180.00$175.00Sep 18$0.15$4.85$0.157%32.33$179.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.58, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$240.00Aug 28$0.45$0.45$19.5590%0.02$220.45
$210.00$220.00Sep 18$2.45$2.45$7.5562%0.32$212.45
$212.50$215.00Aug 28$0.54$0.54$1.9678%0.28$213.04
$210.00$215.00Sep 11$1.42$1.42$3.5864%0.40$211.42
$220.00$230.00Sep 18$0.95$0.95$9.0582%0.10$220.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$195.00Sep 4$0.92$0.92$1.5874%0.58$196.58
$197.50$190.00Aug 28$0.95$0.95$6.5577%0.15$196.55
$200.00$195.00Sep 11$1.52$1.52$3.4865%0.44$198.48
$200.00$197.50Aug 28$0.83$0.83$1.6768%0.50$199.17
$200.00$195.00Sep 18$1.60$1.60$3.4063%0.47$198.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.13, cheapest $0.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 21Aug 28$1.0731.2%26.9%
$202.50Aug 21Aug 28$1.3029.2%25.1%
$205.00Aug 21Aug 28$1.3030.0%27.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 21Aug 28$0.9531.2%26.9%
$202.50Aug 21Aug 28$1.0329.2%25.1%
$205.00Aug 21Aug 28$1.1230.0%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.47% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 21$2.15$2.88$5.03$199.97$210.032.47%
$202.50Aug 21$3.55$1.70$5.25$197.25$207.752.58%
$207.50Aug 21$1.33$4.50$5.83$201.67$213.332.86%
$200.00Aug 21$5.40$1.00$6.40$193.60$206.403.14%
$210.00Aug 21$0.75$6.65$7.40$202.60$217.403.63%
$205.00Aug 28$3.45$4.00$7.45$197.55$212.453.65%
$202.50Aug 28$4.85$2.73$7.58$194.92$210.083.72%
$207.50Aug 28$2.40$5.45$7.85$199.65$215.353.85%
$210.00Aug 28$1.78$7.30$9.08$200.92$219.084.45%
$212.50Aug 21$0.40$8.90$9.30$203.20$221.804.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.32% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$195.00Aug 21$0.30$0.35$0.65$194.35$215.65
$212.50$195.00Aug 21$0.40$0.35$0.75$194.25$213.25
$215.00$197.50Aug 21$0.30$0.52$0.82$196.68$215.82
$212.50$197.50Aug 21$0.40$0.52$0.92$196.58$213.42
$215.00$185.00Aug 21$0.30$0.65$0.95$184.05$215.95
$212.50$185.00Aug 21$0.40$0.65$1.05$183.95$213.55
$215.00$190.00Aug 28$0.73$0.30$1.03$188.97$216.03
$230.00$180.00Sep 18$0.55$0.63$1.18$178.82$231.18
$210.00$195.00Aug 21$0.75$0.35$1.10$193.90$211.10
$210.00$197.50Aug 21$0.75$0.52$1.27$196.23$211.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.21, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
198/200212/215Aug 28$1.37$1.1346%1.21$198.63$213.87
198/200215/218Aug 28$0.99$1.5153%0.66$199.01$215.99
198/200210/212Aug 28$1.34$1.1639%1.16$198.66$211.34
198/200215/218Aug 21$0.65$1.8566%0.35$199.35$215.65
195/198215/218Aug 21$0.34$2.1676%0.16$197.16$215.34
198/200210/212Aug 21$0.83$1.6754%0.50$199.17$210.83
198/200212/215Aug 21$0.58$1.9263%0.30$199.42$213.08
195/198210/212Aug 21$0.52$1.9865%0.26$196.98$210.52
198/200208/210Aug 21$1.06$1.4443%0.74$198.94$208.56
195/198212/215Aug 21$0.27$2.2373%0.12$197.23$212.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 2.85, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$2.60$7.4045%2.85
$210.00$220.00$230.00Sep 18$1.50$8.5030%5.67
$220.00$230.00$240.00Sep 18$0.58$9.4215%16.24
$205.00$207.50$210.00Aug 21$0.24$2.2625%9.42
$207.50$210.00$212.50Aug 28$0.11$2.3915%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$207.50$210.00$212.50Aug 21$0.10$2.4021%24.00
$180.00$185.00$190.00Sep 18$0.10$4.909%49.00
$202.50$205.00$207.50Aug 28$0.18$2.3222%12.89
$197.50$200.00$202.50Aug 21$0.22$2.2824%10.36
$202.50$205.00$207.50Aug 21$0.44$2.0631%4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.16, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Sep 11-$0.16$4.84
$210.00$215.001:2Sep 4-$0.10$4.90
$202.50$205.001:2Aug 21-$0.75$1.75
$215.00$220.001:2Sep 4-$0.30$4.70
$207.50$210.001:2Aug 21-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 11-$0.21$4.79
$200.00$195.001:2Sep 18-$0.75$4.25
$205.00$202.501:2Aug 21-$0.52$1.98
$195.00$190.001:2Sep 11-$0.27$4.73
$202.50$200.001:2Aug 21-$0.30$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.91%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 25$3.900.393.0%1.91%4.94%10--
$210.00Sep 18$3.700.383.0%1.82%4.84%97257
$210.00Sep 11$2.600.363.0%1.28%4.30%302
$220.00Sep 18$1.300.187.9%0.64%8.57%73523
$210.00Sep 4$2.050.333.0%1.01%4.03%610
$215.00Sep 11$1.150.235.5%0.56%6.04%117
$205.00Aug 28$3.000.480.6%1.47%2.04%1--
$207.50Aug 28$2.050.381.8%1.01%2.80%5--
$220.00Sep 11$0.850.157.9%0.42%8.34%2--
$210.00Aug 28$1.300.293.0%0.64%3.66%789

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 1,153
Total Puts 1,106
Put/Call Ratio 0.96
Net Difference 47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,352
Total Puts 8,227
Average Put/Call Ratio 1.92
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