Tour v509
PGR
PROGRESSIVE CORP OH
$207.23 +1.66%
$206.81 (-0.20%)🌙
as of 08/18 06:54 PM
(8/17 18:55) ◀
|
Tuesday, August 18, 2026 (6:54pm)
January 2026
|
▶ (8/19 18:53)
◀ 8/18 18:54 ▶

Option Volume

Detail
ℹ
Current (08/18) 2,931
Calls: 2,259 (77%)
Puts: 672 (23%)
Prior (08/17) 2,259
Calls: 1,153 (51%)
Puts: 1,106 (49%)
Current vs Prior +29.75%
Calls: +95.92% (Calls)
Puts: -39.24% (Puts)
Prior 7-Day Total 13,893
Calls: 5,053 (36%)
Puts: 8,840 (64%)
Prior 7-Day Average 1,984
Calls: 721 (36%)
Puts: 1,262 (64%)
Current vs Prior 7-Day Avg +47.68%
Calls: +212.94%
Puts: -46.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.02M
Calls: $774.6K (76%)
Puts: $245.1K (24%)
Prior (08/17) $1.18M
Calls: $647.5K (55%)
Puts: $534.0K (45%)
Current vs Prior -13.70%
Calls: +19.63%
Puts: -54.10%
Prior 7-Day Total $7.14M
Calls: $4.13M (58%)
Puts: $3.01M (42%)
Prior 7-Day Average $1.02M
Calls: $589.9K (58%)
Puts: $430.6K (42%)
Current vs Prior 7-Day Avg -0.09%
Calls: +31.29%
Puts: -43.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.30
Prior (08/17) 0.96
Current vs Prior -68.99%
Prior 7-Day Average 1.91
Current vs Prior 7-Day Avg -84.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 25,088
Calls: 12,234 (49%)
Puts: 12,854 (51%)
Prior (08/17) 27,323
Calls: 12,537 (46%)
Puts: 14,786 (54%)
Current vs Prior -8.18%
Prior 7-Day Total 152,026
Calls: 75,738 (50%)
Puts: 76,288 (50%)
Prior 7-Day Average 21,718
Calls: 10,819 (50%)
Puts: 10,898 (50%)
Current vs Prior 7-Day Avg +15.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.16% | 4.13%3.16% | 8.76%
Prior 3.15% | 4.34%3.15% | 8.83%
Current vs Prior +0.20% | -4.97%+0.20% | -0.82%
Prior 7-Day Avg 2.80% | 4.30%3.96% | 9.17%
Current vs 7-Day Avg +12.78% | -3.95%-20.17% | -4.52%
Prior 7-Day Eod 3.15% | 4.34%3.15% | 8.83%
Current vs 7-Day Eod +0.20% | -4.97%+0.20% | -0.82%
Sentiment BEARISHBEARISH

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 76% of dollar volume in calls ($774.6K) vs puts ($245.1K). Extreme bullish P/C ratio of 0.30 - heavy call buying (2,259 calls vs 672 puts). P/C ratio dropping 69% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 12 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 216.808.40$7.6021.1%1510.88186
$202.50Aug 285.607.30$6.4526.4%100.7015
$205.00Aug 213.304.20$3.7524.0%110.64159
$205.00Aug 284.005.20$4.6026.1%120.5918
$207.50Sep 43.605.50$4.5541.8%40.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 2116.5019.80$18.1518.2%20.96--
$220.00Aug 2111.5014.50$13.0023.1%40.95--
$215.00Aug 217.509.00$8.2518.2%30.91--
$220.00Sep 1812.9015.40$14.1517.7%40.78--
$215.00Sep 259.0012.10$10.5529.4%20.66--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 2.3K, top 488)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 210.650.85$0.7526.7%4880.21108
$207.50Aug 211.902.85$2.3839.9%2210.4836
$210.00Aug 210.851.35$1.1045.5%2080.31294
$200.00Aug 216.808.40$7.6021.1%1510.88186
$210.00Sep 184.605.40$5.0016.0%1330.44292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 211.301.80$1.5532.3%2400.36789
$202.50Aug 210.551.05$0.8062.5%490.221.4K
$200.00Aug 210.150.70$0.43127.9%440.131.5K
$185.00Sep 180.551.15$0.8570.6%280.101.1K
$207.50Sep 43.904.80$4.3520.7%270.50--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 30.6%, max 47.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$207.50Aug 21Sep 435.3%24.0%47.0%22536
$212.50Aug 21Aug 2835.2%25.7%36.8%525112
$205.00Aug 21Aug 2833.0%26.7%23.5%23177
$210.00Aug 21Oct 230.8%28.0%9.8%209294
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 21Sep 433.0%24.3%36.0%241879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 0.53, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$217.50$230.00Aug 28$0.35$12.15$0.3514%34.71$217.85
$220.00$230.00Sep 18$0.97$9.03$0.9722%9.31$220.97
$205.00$207.50Aug 28$1.05$1.45$1.0559%1.38$206.05
$210.00$212.50Aug 21$0.35$2.15$0.3531%6.14$210.35
$222.50$230.00Sep 4$0.30$7.20$0.3012%24.00$222.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$6.55$3.45$6.5578%0.53$213.45
$190.00$185.00Sep 18$0.33$4.67$0.3314%14.15$189.67
$200.00$197.50Aug 21$0.13$2.37$0.1313%18.23$199.87
$200.00$195.00Oct 2$1.27$3.73$1.2734%2.94$198.73
$180.00$175.00Sep 18$0.13$4.87$0.135%37.46$179.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.57, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Oct 2$1.82$1.82$3.1873%0.57$221.82
$210.00$222.50Sep 4$2.58$2.58$9.9258%0.26$212.58
$207.50$210.00Aug 21$1.28$1.28$1.2252%1.05$208.78
$227.50$230.00Aug 21$0.50$0.50$2.0087%0.25$228.00
$210.00$212.50Aug 28$1.05$1.05$1.4562%0.72$211.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Sep 25$1.10$1.10$3.9078%0.28$193.90
$205.00$200.00Aug 28$1.62$1.62$3.3859%0.48$203.38
$185.00$180.00Sep 18$0.42$0.42$4.5890%0.09$184.58
$200.00$195.00Aug 28$0.68$0.68$4.3279%0.16$199.32
$190.00$185.00Aug 21$0.15$0.15$4.8596%0.03$189.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.23, cheapest $1.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 21Aug 28$1.1735.3%28.2%
$205.00Aug 21Aug 28$0.8533.0%26.7%
$210.00Aug 21Aug 28$1.3830.8%27.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$207.50Aug 21Sep 4$1.5535.3%24.0%
$205.00Aug 21Aug 28$1.2033.0%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.50% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Aug 21$2.38$2.80$5.18$202.32$212.682.50%
$205.00Aug 21$3.75$1.55$5.30$199.70$210.302.56%
$205.00Aug 28$4.60$2.75$7.35$197.65$212.353.55%
$200.00Aug 21$7.60$0.43$8.03$191.97$208.033.87%
$215.00Aug 21$0.23$8.25$8.48$206.52$223.484.09%
$207.50Sep 4$4.55$4.35$8.90$198.60$216.404.29%
$210.00Sep 18$5.00$7.60$12.60$197.40$222.606.08%
$220.00Aug 21$0.15$13.00$13.15$206.85$233.156.35%
$220.00Sep 18$1.95$14.15$16.10$203.90$236.107.77%
$225.00Aug 21$0.15$18.15$18.30$206.70$243.308.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.53% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Aug 28$0.65$0.45$1.10$193.90$218.60
$212.50$195.00Aug 21$0.75$0.28$1.03$193.97$213.53
$212.50$197.50Aug 21$0.75$0.30$1.05$196.45$213.55
$212.50$200.00Aug 21$0.75$0.43$1.18$198.82$213.68
$227.50$197.50Aug 21$1.00$0.30$1.30$196.20$228.80
$227.50$195.00Aug 21$1.00$0.28$1.28$193.72$228.78
$245.00$197.50Aug 21$1.08$0.30$1.38$196.12$246.38
$245.00$195.00Aug 21$1.08$0.28$1.36$193.64$246.36
$227.50$200.00Aug 21$1.00$0.43$1.43$198.57$228.93
$230.00$180.00Sep 18$0.98$0.43$1.41$178.59$231.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.37, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
192/195228/230Aug 21$0.68$1.8280%0.37$194.32$228.18
195/200220/225Oct 2$3.09$1.9139%1.62$196.91$223.09
192/195212/215Aug 21$0.70$1.8072%0.39$194.30$213.20
200/202228/230Aug 21$0.87$1.6365%0.53$201.63$228.37
198/200228/230Aug 21$0.63$1.8774%0.34$199.37$228.13
192/195238/240Aug 21$0.31$2.1986%0.14$194.69$237.81
185/190228/230Aug 21$0.65$4.3583%0.15$189.35$228.15
200/202212/215Aug 21$0.89$1.6157%0.55$201.61$213.39
198/200212/215Aug 21$0.65$1.8566%0.35$199.35$213.15
200/202238/240Aug 21$0.50$2.0071%0.25$202.00$238.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 3.93, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$207.50$210.00Aug 21$0.09$2.4133%26.78
$212.50$215.00$217.50Aug 28$0.08$2.4213%30.25
$215.00$217.50$220.00Aug 21$0.08$2.424%30.25
$210.00$215.00$220.00Oct 2$0.55$4.4518%8.09
$220.00$222.50$225.00Aug 21$0.10$2.401%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$2.03$7.9747%3.93
$195.00$200.00$205.00Aug 28$0.94$4.0631%4.32
$190.00$195.00$200.00Sep 18$0.50$4.5017%9.00
$195.00$197.50$200.00Aug 21$0.11$2.396%21.73
$200.00$202.50$205.00Aug 21$0.38$2.1223%5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.05, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$0.01$9.99
$222.50$230.001:2Sep 4-$0.05$7.45
$205.00$207.501:2Aug 21-$1.01$1.49
$210.00$212.501:2Aug 28-$0.38$2.12
$227.50$230.001:2Aug 21$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$1.05$8.95
$220.00$215.001:2Aug 21-$3.50$1.50
$205.00$200.001:2Sep 4-$0.28$4.72
$207.50$205.001:2Aug 21-$0.30$2.20
$195.00$190.001:2Sep 25-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.32%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$4.800.451.3%2.32%3.65%1--
$210.00Sep 18$4.600.441.3%2.22%3.56%133292
$215.00Oct 2$2.800.363.8%1.35%5.10%3--
$220.00Oct 2$1.400.276.2%0.68%6.84%4--
$220.00Sep 18$1.650.226.2%0.80%6.96%8546
$210.00Sep 4$2.750.421.3%1.33%2.66%138
$220.00Sep 25$1.100.226.2%0.53%6.69%13
$207.50Sep 4$3.600.510.1%1.74%1.87%4--
$230.00Sep 18$0.550.1211.0%0.27%11.25%2--
$210.00Aug 28$2.200.381.3%1.06%2.40%2195

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 2,259
Total Puts 672
Put/Call Ratio 0.30
Net Difference 1,587

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,053
Total Puts 8,840
Average Put/Call Ratio 1.91
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