Tour v526
PGR
PROGRESSIVE CORP OH
$222.51 +0.19%
$222.05 (-0.21%)🌙
as of 08/26 06:56 PM
(8/25 18:55) ◀
|
Wednesday, August 26, 2026 (6:56pm)
January 2026
|
▶
◀ 8/26 18:56

Option Volume

Detail
ℹ
Current (08/26) 1,026
Calls: 665 (65%)
Puts: 361 (35%)
Prior (08/25) 1,808
Calls: 1,195 (66%)
Puts: 613 (34%)
Current vs Prior -43.25%
Calls: -44.35% (Calls)
Puts: -41.11% (Puts)
Prior 7-Day Total 18,936
Calls: 10,646 (56%)
Puts: 8,290 (44%)
Prior 7-Day Average 2,705
Calls: 1,520 (56%)
Puts: 1,184 (44%)
Current vs Prior 7-Day Avg -62.07%
Calls: -56.27%
Puts: -69.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $880.0K
Calls: $792.7K (90%)
Puts: $87.3K (10%)
Prior (08/25) $1.68M
Calls: $1.40M (83%)
Puts: $284.9K (17%)
Current vs Prior -47.72%
Calls: -43.31%
Puts: -69.37%
Prior 7-Day Total $9.57M
Calls: $6.43M (67%)
Puts: $3.13M (33%)
Prior 7-Day Average $1.37M
Calls: $919.2K (67%)
Puts: $447.5K (33%)
Current vs Prior 7-Day Avg -35.61%
Calls: -13.76%
Puts: -80.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.54
Prior (08/25) 0.51
Current vs Prior +5.83%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -54.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 12,873
Calls: 6,968 (54%)
Puts: 5,905 (46%)
Prior (08/25) 15,788
Calls: 7,500 (48%)
Puts: 8,288 (52%)
Current vs Prior -18.46%
Prior 7-Day Total 181,323
Calls: 94,222 (52%)
Puts: 87,101 (48%)
Prior 7-Day Average 25,903
Calls: 13,460 (52%)
Puts: 12,443 (48%)
Current vs Prior 7-Day Avg -50.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.22% | 3.71%5.26% | 10.29%
Prior 2.56% | 3.80%5.67% | 10.40%
Current vs Prior -13.37% | -2.55%-7.32% | -1.05%
Prior 7-Day Avg 2.87% | 4.13%3.00% | 8.95%
Current vs 7-Day Avg -22.79% | -10.16%+75.12% | +14.97%
Prior 7-Day Eod 2.56% | 3.80%5.67% | 10.40%
Current vs 7-Day Eod -13.37% | -2.55%-7.32% | -1.05%
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 90% of dollar volume in calls ($792.7K) vs puts ($87.3K). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.54. Declining open interest (down 18%) indicates positions being closed.

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 -- 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. 13 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 288.9011.60$10.2526.3%10.96--
$215.00Aug 286.908.70$7.8023.1%20.9496
$210.00Aug 2811.5013.80$12.6518.2%30.84110
$215.00Sep 48.009.70$8.8519.2%10.83--
$210.00Sep 1813.5015.50$14.5013.8%10.83--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 282.404.00$3.2050.0%10.72--
$225.00Sep 43.705.40$4.5537.4%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 438, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.501.15$0.8378.3%2050.12563
$235.00Sep 180.652.20$1.43108.4%120.19118
$220.00Sep 186.608.10$7.3520.4%50.59--
$230.00Sep 182.203.00$2.6030.8%50.311.8K
$217.50Sep 46.007.60$6.8023.5%40.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 180.000.65$0.33197.0%340.03--
$180.00Sep 180.000.20$0.10200.0%330.01--
$190.00Sep 180.150.40$0.2889.3%240.031.4K
$200.00Sep 40.050.50$0.28160.7%120.04--
$202.50Sep 40.050.35$0.20150.0%100.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 121.9%, max 227.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 28Sep 1881.8%25.0%227.4%4110
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 28Sep 1127.1%23.3%16.3%11169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 1.33, avg 7.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Oct 2$2.15$2.85$2.1560%1.33$222.15
$217.50$222.50Sep 4$3.10$1.90$3.1074%0.61$220.60
$225.00$227.50Aug 28$0.27$2.23$0.2728%8.26$225.27
$230.00$235.00Aug 28$0.10$4.90$0.1010%49.00$230.10
$240.00$250.00Sep 18$0.45$9.55$0.4512%21.22$240.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$220.00Aug 28$2.42$2.58$2.4272%1.07$222.58
$217.50$215.00Aug 28$0.20$2.30$0.2014%11.50$217.30
$225.00$217.50Sep 4$3.05$4.45$3.0560%1.46$221.95
$220.00$217.50Aug 28$0.45$2.05$0.4528%4.56$219.55
$212.50$210.00Sep 4$0.27$2.23$0.2712%8.26$212.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.64, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$235.00Sep 25$1.95$1.95$3.0564%0.64$231.95
$230.00$235.00Oct 2$1.87$1.87$3.1362%0.60$231.87
$225.00$230.00Sep 4$1.40$1.40$3.6059%0.39$226.40
$230.00$235.00Sep 18$1.17$1.17$3.8369%0.31$231.17
$230.00$232.50Sep 11$0.60$0.60$1.9073%0.32$230.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$212.50Sep 4$0.95$0.95$4.0573%0.23$216.55
$210.00$200.00Sep 18$0.90$0.90$9.1083%0.10$209.10
$190.00$185.00Oct 2$0.37$0.37$4.6394%0.08$189.63
$185.00$180.00Sep 18$0.23$0.23$4.7797%0.05$184.77
$215.00$210.00Sep 18$1.10$1.10$3.9072%0.28$213.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.78% of stock, avg 3.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Aug 28$0.75$3.20$3.95$221.05$228.951.78%
$220.00Aug 28$3.55$0.78$4.33$215.67$224.331.95%
$225.00Sep 4$2.33$4.55$6.88$218.12$231.883.09%
$215.00Aug 28$7.80$0.13$7.93$207.07$222.933.56%
$217.50Sep 4$6.80$1.50$8.30$209.20$225.803.73%
$212.50Aug 28$10.25$0.08$10.33$202.17$222.834.64%
$210.00Sep 18$14.50$1.30$15.80$194.20$225.807.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 49 found (cheapest 0.14% of stock, avg 1.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$215.00Aug 28$0.18$0.13$0.31$214.69$235.31
$230.00$215.00Aug 28$0.28$0.13$0.41$214.59$230.41
$235.00$217.50Aug 28$0.18$0.33$0.51$216.99$235.51
$230.00$217.50Aug 28$0.28$0.33$0.61$216.89$230.61
$227.50$215.00Aug 28$0.48$0.13$0.61$214.39$228.11
$250.00$200.00Sep 18$0.38$0.40$0.78$199.22$250.78
$227.50$217.50Aug 28$0.48$0.33$0.81$216.69$228.31
$225.00$215.00Aug 28$0.75$0.13$0.88$214.12$225.88
$235.00$220.00Aug 28$0.18$0.78$0.96$219.04$235.96
$225.00$217.50Aug 28$0.75$0.33$1.08$216.42$226.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.24, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190240/245Oct 2$0.97$4.0375%0.24$189.03$240.97
185/190235/240Oct 2$1.35$3.6567%0.37$188.65$236.35
180/185230/235Sep 18$1.40$3.6066%0.39$183.60$231.40
180/185235/240Sep 18$0.83$4.1777%0.20$184.17$235.83
215/218228/230Aug 28$0.40$2.1069%0.19$217.10$227.90
218/220228/230Aug 28$0.65$1.8555%0.35$219.35$228.15
215/218225/228Aug 28$0.47$2.0358%0.23$217.03$225.47
210/215230/235Sep 18$2.27$2.7342%0.83$212.73$232.27
210/215235/240Sep 18$1.70$3.3053%0.52$213.30$236.70
218/220225/228Aug 28$0.72$1.7844%0.40$219.28$225.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 2.45, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Aug 28$1.45$3.5566%2.45
$220.00$225.00$230.00Oct 2$0.10$4.9022%49.00
$225.00$230.00$235.00Oct 2$0.18$4.8222%26.78
$225.00$227.50$230.00Aug 28$0.07$2.4318%34.71
$235.00$240.00$245.00Oct 2$0.38$4.6214%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Aug 28$0.25$2.2522%9.00
$212.50$215.00$217.50Aug 28$0.15$2.3510%15.67
$205.00$207.50$210.00Sep 4$0.11$2.392%21.73
$185.00$190.00$195.00Sep 18$0.12$4.881%40.67
$207.50$210.00$212.50Sep 4$0.19$2.317%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.60, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$217.50$222.501:2Sep 4-$0.60$4.40
$210.00$217.501:2Sep 18-$3.50$4.00
$230.00$235.001:2Sep 18-$0.26$4.74
$230.00$235.001:2Oct 2-$0.76$4.24
$235.00$240.001:2Sep 18-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$210.001:2Sep 18-$0.20$4.80
$212.50$210.001:2Sep 4-$0.01$2.49
$215.00$212.501:2Aug 28-$0.03$2.47
$210.00$207.501:2Sep 4-$0.12$2.38
$195.00$190.001:2Sep 18-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.43%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Oct 2$5.400.481.1%2.43%3.55%16
$230.00Oct 2$3.400.383.4%1.53%4.89%1--
$230.00Sep 25$2.850.353.4%1.28%4.65%1--
$235.00Oct 2$1.250.275.6%0.56%6.18%23
$230.00Sep 18$2.200.313.4%0.99%4.35%51.8K
$235.00Sep 25$1.250.235.6%0.56%6.18%1--
$240.00Oct 2$0.350.187.9%0.16%8.02%1--
$230.00Sep 11$1.350.273.4%0.61%3.97%2--
$245.00Oct 2$0.200.1310.1%0.09%10.20%1--
$235.00Sep 18$0.650.195.6%0.29%5.91%12118

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 665
Total Puts 361
Put/Call Ratio 0.54
Net Difference 304

Prior's Put/Call Breakdown

Total Calls 1,195
Total Puts 613
Put/Call Ratio 0.51
Net Difference 582

Prior 7-Day Put/Call Summary

Total Calls 10,646
Total Puts 8,290
Average Put/Call Ratio 1.19
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