Tour v526
PGR
PROGRESSIVE CORP OH
$217.27 +4.84%
$216.34 (-0.43%)🌙
as of 08/19 06:53 PM
(8/18 18:54) ◀
|
Wednesday, August 19, 2026 (6:53pm)
January 2026
|
▶ (8/20 18:56)
◀ 8/19 18:53 ▶

Option Volume

Detail
ℹ
Current (08/19) 3,086
Calls: 1,942 (63%)
Puts: 1,144 (37%)
Prior (08/18) 2,931
Calls: 2,259 (77%)
Puts: 672 (23%)
Current vs Prior +5.29%
Calls: -14.03% (Calls)
Puts: +70.24% (Puts)
Prior 7-Day Total 15,276
Calls: 6,728 (44%)
Puts: 8,548 (56%)
Prior 7-Day Average 2,182
Calls: 961 (44%)
Puts: 1,221 (56%)
Current vs Prior 7-Day Avg +41.41%
Calls: +102.05%
Puts: -6.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.83M
Calls: $1.20M (65%)
Puts: $634.2K (35%)
Prior (08/18) $1.02M
Calls: $774.6K (76%)
Puts: $245.1K (24%)
Current vs Prior +79.86%
Calls: +54.89%
Puts: +158.76%
Prior 7-Day Total $7.78M
Calls: $4.74M (61%)
Puts: $3.04M (39%)
Prior 7-Day Average $1.11M
Calls: $677.5K (61%)
Puts: $433.7K (39%)
Current vs Prior 7-Day Avg +65.06%
Calls: +77.09%
Puts: +46.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.59
Prior (08/18) 0.30
Current vs Prior +98.03%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -65.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 32,589
Calls: 16,099 (49%)
Puts: 16,490 (51%)
Prior (08/18) 25,088
Calls: 12,234 (49%)
Puts: 12,854 (51%)
Current vs Prior +29.90%
Prior 7-Day Total 156,847
Calls: 77,564 (49%)
Puts: 79,283 (51%)
Prior 7-Day Average 22,406
Calls: 11,080 (49%)
Puts: 11,326 (51%)
Current vs Prior 7-Day Avg +45.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.46% | 3.91%2.46% | 8.54%
Prior 3.16% | 4.13%3.16% | 8.76%
Current vs Prior -22.09% | -5.18%-22.09% | -2.52%
Prior 7-Day Avg 2.78% | 4.20%3.72% | 9.05%
Current vs 7-Day Avg -11.53% | -6.75%-33.82% | -5.70%
Prior 7-Day Eod 3.16% | 4.13%3.16% | 8.76%
Current vs 7-Day Eod -22.09% | -5.18%-22.09% | -2.52%
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

Moderately bullish flow with 65% call dollar volume ($1.20M). Elevated premium activity with dollar volume up 80% vs prior. Dollar volume significantly above 7-day average (65% higher). Bullish P/C ratio of 0.59.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 10.0%, best 10.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 2531.4034.70$33.0510.0%10.92--

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. 27 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 2110.5013.90$12.2027.9%10.95164
$202.50Aug 2112.9016.40$14.6523.9%120.9521
$202.50Aug 2814.2016.30$15.2513.8%30.9315
$205.00Aug 2811.8013.90$12.8516.3%10.93--
$200.00Aug 2115.5018.90$17.2019.8%20.92156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 2531.4034.70$33.0510.0%10.92--
$240.00Sep 2521.8025.20$23.5014.5%20.87--
$220.00Aug 213.204.40$3.8031.6%10.72--
$225.00Sep 2510.3011.90$11.1014.4%10.65--
$220.00Sep 45.307.00$6.1527.6%120.582

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 2.2K, top 407)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 280.501.25$0.8885.2%4070.1928
$212.50Aug 214.306.10$5.2034.6%2310.84496
$210.00Aug 216.608.40$7.5024.0%1310.91438
$222.50Aug 281.002.00$1.5066.7%1300.285
$220.00Sep 184.306.00$5.1533.0%790.45550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.853.30$3.0814.6%1440.30586
$212.50Aug 281.302.00$1.6542.4%1380.293
$205.00Aug 210.050.30$0.18138.9%1100.05915
$210.00Aug 280.451.60$1.03111.7%730.20203
$200.00Aug 210.050.95$0.50180.0%700.081.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 24.7%, max 28.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 21Oct 231.5%24.5%28.4%32862
$217.50Aug 21Sep 431.0%24.6%26.1%36256
$222.50Aug 21Aug 2832.6%26.2%24.5%141109
$220.00Aug 21Oct 230.8%24.9%23.6%471.4K
$212.50Aug 21Sep 431.2%25.8%21.1%241496
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 21Oct 231.5%24.5%28.4%696
$212.50Aug 21Sep 431.2%25.8%21.1%2096

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 16.24, avg 6.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Oct 2$1.50$3.50$1.5046%2.33$221.50
$225.00$230.00Sep 25$1.05$3.95$1.0535%3.76$226.05
$220.00$225.00Sep 11$1.45$3.55$1.4544%2.45$221.45
$217.50$220.00Aug 28$0.85$1.65$0.8549%1.94$218.35
$210.00$215.00Oct 2$2.95$2.05$2.9567%0.69$212.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Sep 25$0.29$4.71$0.2923%16.24$204.71
$195.00$190.00Sep 25$0.20$4.80$0.2011%24.00$194.80
$215.00$212.50Sep 4$0.68$1.82$0.6841%2.68$214.32
$200.00$195.00Sep 18$0.37$4.63$0.3714%12.51$199.63
$212.50$210.00Aug 21$0.17$2.33$0.1717%13.71$212.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.19, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$222.50Aug 28$1.08$1.08$1.4261%0.76$221.08
$225.00$235.00Sep 11$1.80$1.80$8.2069%0.22$226.80
$225.00$230.00Oct 2$1.77$1.77$3.2363%0.55$226.77
$220.00$230.00Sep 18$3.15$3.15$6.8556%0.46$223.15
$217.50$225.00Sep 4$2.82$2.82$4.6850%0.60$220.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$0.80$0.80$4.2091%0.19$189.20
$200.00$195.00Sep 25$1.00$1.00$4.0082%0.25$199.00
$210.00$200.00Sep 18$1.83$1.83$8.1770%0.22$208.17
$215.00$212.50Aug 21$0.65$0.65$1.8567%0.35$214.35
$210.00$205.00Sep 11$1.10$1.10$3.9072%0.28$208.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.58, cheapest $1.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 21Aug 28$1.5831.5%26.0%
$217.50Aug 21Aug 28$1.6831.0%27.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 21Aug 28$1.4831.5%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 1.99% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Aug 21$3.22$1.10$4.32$210.68$219.321.99%
$220.00Aug 21$0.83$3.80$4.63$215.37$224.632.13%
$212.50Aug 21$5.20$0.45$5.65$206.85$218.152.60%
$215.00Aug 28$4.80$2.58$7.38$207.62$222.383.40%
$210.00Aug 21$7.50$0.28$7.78$202.22$217.783.58%
$212.50Aug 28$6.50$1.65$8.15$204.35$220.653.75%
$215.00Sep 4$5.95$3.28$9.23$205.77$224.234.25%
$210.00Aug 28$8.45$1.03$9.48$200.52$219.484.36%
$212.50Sep 4$7.45$2.60$10.05$202.45$222.554.63%
$215.00Sep 11$7.05$4.05$11.10$203.90$226.105.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.27% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$210.00Aug 21$0.30$0.28$0.58$209.42$225.58
$222.50$210.00Aug 21$0.40$0.28$0.68$209.32$223.18
$232.50$205.00Aug 28$0.40$0.35$0.75$204.25$233.25
$225.00$212.50Aug 21$0.30$0.45$0.75$211.75$225.75
$225.00$200.00Aug 21$0.30$0.50$0.80$199.20$225.80
$222.50$212.50Aug 21$0.40$0.45$0.85$211.65$223.35
$222.50$200.00Aug 21$0.40$0.50$0.90$199.10$223.40
$232.50$207.50Aug 28$0.40$0.63$1.03$206.47$233.53
$225.00$190.00Aug 21$0.30$0.95$1.25$188.75$226.25
$220.00$210.00Aug 21$0.83$0.28$1.11$208.89$221.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.23, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190225/230Aug 21$0.95$4.0581%0.23$189.05$225.95
205/208222/225Aug 28$0.90$1.6059%0.56$206.60$223.40
208/210222/225Aug 28$1.02$1.4852%0.69$208.98$223.52
210/212222/225Aug 28$1.24$1.2643%0.98$211.26$223.74
185/190222/225Aug 21$0.90$4.1076%0.22$189.10$223.40
208/210220/222Aug 21$0.56$1.9462%0.29$209.44$220.56
208/210222/225Aug 21$0.23$2.2775%0.10$209.77$222.73
212/215220/222Aug 21$1.08$1.4239%0.76$213.92$221.08
212/215222/225Aug 21$0.75$1.7552%0.43$214.25$223.25
210/212220/222Aug 21$0.60$1.9055%0.32$211.90$220.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 4.88, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.70$8.3042%4.88
$210.00$220.00$230.00Sep 18$2.90$7.1047%2.45
$215.00$220.00$225.00Sep 25$0.50$4.5022%9.00
$207.50$210.00$212.50Aug 28$0.15$2.3516%15.67
$220.00$230.00$240.00Sep 18$1.98$8.0234%4.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Sep 11$0.50$4.5024%9.00
$200.00$210.00$220.00Sep 18$2.44$7.5642%3.10
$205.00$207.50$210.00Aug 28$0.12$2.3812%19.83
$207.50$210.00$212.50Aug 28$0.22$2.2816%10.36
$200.00$205.00$210.00Sep 11$0.50$4.5018%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-3.45, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$3.45$6.55
$205.00$210.001:2Aug 21-$2.80$2.20
$215.00$220.001:2Sep 11-$1.05$3.95
$215.00$217.501:2Aug 21-$0.28$2.22
$212.50$215.001:2Aug 21-$1.24$1.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$215.001:2Sep 4-$0.41$4.59
$215.00$210.001:2Sep 11-$0.85$4.15
$210.00$205.001:2Sep 11-$0.25$4.75
$200.00$195.001:2Sep 25-$0.13$4.87
$205.00$200.001:2Sep 11-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.58%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 2$5.600.461.3%2.58%3.83%34
$225.00Oct 2$3.800.373.6%1.75%5.31%43
$220.00Sep 25$5.100.461.3%2.35%3.60%2--
$225.00Sep 25$3.200.353.6%1.47%5.03%1--
$220.00Sep 18$4.300.451.3%1.98%3.24%79550
$230.00Sep 25$1.900.275.9%0.87%6.73%1--
$230.00Oct 2$1.550.275.9%0.71%6.57%1--
$230.00Sep 18$1.700.235.9%0.78%6.64%231.7K
$220.00Sep 11$3.200.441.3%1.47%2.73%1115
$225.00Sep 11$2.000.313.6%0.92%4.48%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 1,942
Total Puts 1,144
Put/Call Ratio 0.59
Net Difference 798

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,728
Total Puts 8,548
Average Put/Call Ratio 1.71
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