Tour v526
PGR
PROGRESSIVE CORP OH
$217.65 -2.18%
$216.22 (-0.66%)🌙
as of 08/27 06:52 PM
(8/26 18:56) ◀
|
Thursday, August 27, 2026 (6:52pm)
January 2026
|
▶ (8/28 18:52)
◀ 8/27 18:52 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,256
Calls: 693 (55%)
Puts: 563 (45%)
Prior (08/26) 1,026
Calls: 665 (65%)
Puts: 361 (35%)
Current vs Prior +22.42%
Calls: +4.21% (Calls)
Puts: +55.96% (Puts)
Prior 7-Day Total 16,469
Calls: 10,847 (66%)
Puts: 5,622 (34%)
Prior 7-Day Average 2,352
Calls: 1,549 (66%)
Puts: 803 (34%)
Current vs Prior 7-Day Avg -46.61%
Calls: -55.28%
Puts: -29.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $678.9K
Calls: $384.4K (57%)
Puts: $294.4K (43%)
Prior (08/26) $880.0K
Calls: $792.7K (90%)
Puts: $87.3K (10%)
Current vs Prior -22.85%
Calls: -51.50%
Puts: +237.32%
Prior 7-Day Total $9.39M
Calls: $7.06M (75%)
Puts: $2.34M (25%)
Prior 7-Day Average $1.34M
Calls: $1.01M (75%)
Puts: $334.0K (25%)
Current vs Prior 7-Day Avg -49.41%
Calls: -61.86%
Puts: -11.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.81
Prior (08/26) 0.54
Current vs Prior +49.65%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +46.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 13,110
Calls: 8,224 (63%)
Puts: 4,886 (37%)
Prior (08/26) 12,873
Calls: 6,968 (54%)
Puts: 5,905 (46%)
Current vs Prior +1.84%
Prior 7-Day Total 170,390
Calls: 89,263 (52%)
Puts: 81,127 (48%)
Prior 7-Day Average 24,341
Calls: 12,751 (52%)
Puts: 11,589 (48%)
Current vs Prior 7-Day Avg -46.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.84% | 3.34%5.42% | 10.45%
Prior 2.22% | 3.71%5.26% | 10.29%
Current vs Prior -16.85% | -9.79%+3.11% | +1.56%
Prior 7-Day Avg 2.70% | 4.00%3.26% | 9.11%
Current vs 7-Day Avg -31.65% | -16.36%+66.15% | +14.79%
Prior 7-Day Eod 2.22% | 3.71%5.26% | 10.29%
Current vs 7-Day Eod -16.85% | -9.79%+3.11% | +1.56%
Sentiment BULLISHBEARISH

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 rising 50% - increased hedging/bearish positioning. Call-heavy open interest (8,224 calls vs 4,886 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 189.8010.80$10.309.7%50.74335
PUTS (0)
No puts meet the criteria

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 0.68, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 284.206.20$5.2038.5%20.91--
$215.00Aug 282.153.80$2.9755.6%400.7894
$210.00Sep 189.8010.80$10.309.7%50.74335
$215.00Sep 43.905.30$4.6030.4%40.64--
$215.00Sep 115.106.00$5.5516.2%50.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1812.3014.50$13.4016.4%10.81--
$225.00Sep 117.809.40$8.6018.6%20.774
$220.00Aug 281.953.60$2.7859.4%30.7764
$220.00Sep 43.604.80$4.2028.6%190.6222
$220.00Sep 185.806.70$6.2514.4%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 657, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 280.100.80$0.45155.6%880.23163
$222.50Aug 280.050.45$0.25160.0%830.12161
$215.00Aug 282.153.80$2.9755.6%400.7894
$217.50Sep 184.806.30$5.5527.0%400.521
$222.50Sep 111.402.85$2.1368.1%200.339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 180.050.25$0.15133.3%800.031.4K
$212.50Sep 111.402.25$1.8346.4%350.29--
$215.00Sep 112.102.95$2.5333.6%340.3886
$180.00Sep 180.000.35$0.18194.4%290.02--
$185.00Sep 180.050.50$0.28160.7%290.03--

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 32.7%, max 47.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 28Sep 1131.5%21.4%47.2%4594
$220.00Aug 28Sep 1830.4%23.3%30.3%94814
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 28Sep 1131.5%21.4%47.2%36328
$217.50Aug 28Sep 1127.0%22.0%22.8%216
$220.00Aug 28Sep 2530.4%26.2%15.9%465

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 27.57, avg 6.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Oct 2$0.35$9.65$0.3510%27.57$240.35
$210.00$217.50Sep 18$4.75$2.75$4.7574%0.58$214.75
$225.00$227.50Sep 11$0.29$2.21$0.2923%7.62$225.29
$225.00$227.50Sep 4$0.17$2.33$0.1717%13.71$225.17
$220.00$225.00Sep 18$1.57$3.43$1.5744%2.18$221.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$217.50Sep 11$4.85$2.65$4.8577%0.55$220.15
$202.50$197.50Sep 18$0.23$4.77$0.2311%20.74$202.27
$220.00$217.50Sep 4$1.27$1.23$1.2762%0.97$218.73
$215.00$212.50Sep 11$0.70$1.80$0.7038%2.57$214.30
$212.50$210.00Sep 18$0.63$1.87$0.6333%2.97$211.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.76, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$227.50$230.00Aug 28$1.08$1.08$1.4280%0.76$228.58
$235.00$240.00Oct 2$0.80$0.80$4.2082%0.19$235.80
$222.50$225.00Sep 11$0.86$0.86$1.6467%0.52$223.36
$222.50$225.00Sep 4$0.60$0.60$1.9073%0.32$223.10
$225.00$230.00Sep 18$1.08$1.08$3.9270%0.28$226.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$217.50$207.50Sep 4$2.45$2.45$7.5551%0.32$215.05
$210.00$202.50Sep 18$1.44$1.44$6.0674%0.24$208.56
$217.50$215.00Sep 11$1.22$1.22$1.2852%0.95$216.28
$197.50$190.00Sep 18$0.35$0.35$7.1593%0.05$197.15
$210.00$205.00Sep 11$0.70$0.70$4.3079%0.16$209.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $1.78)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 4Sep 18$2.4722.8%23.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Aug 28Sep 4$1.7827.0%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.48% of stock, avg 3.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 28$0.45$2.78$3.23$216.77$223.231.48%
$215.00Aug 28$2.97$0.45$3.42$211.58$218.421.57%
$212.50Aug 28$5.20$0.20$5.40$207.10$217.902.48%
$217.50Sep 4$3.08$2.93$6.01$211.49$223.512.76%
$220.00Sep 4$2.00$4.20$6.20$213.80$226.202.85%
$215.00Sep 11$5.55$2.53$8.08$206.92$223.083.71%
$225.00Sep 11$1.27$8.60$9.87$215.13$234.874.53%
$220.00Sep 18$3.95$6.25$10.20$209.80$230.204.69%
$210.00Sep 18$10.30$2.17$12.47$197.53$222.475.73%
$230.00Sep 18$1.30$13.40$14.70$215.30$244.706.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.17% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$212.50Aug 28$0.18$0.20$0.38$212.12$225.38
$222.50$212.50Aug 28$0.25$0.20$0.45$212.05$222.95
$225.00$215.00Aug 28$0.18$0.45$0.63$214.37$225.63
$220.00$212.50Aug 28$0.45$0.20$0.65$211.85$220.65
$222.50$215.00Aug 28$0.25$0.45$0.70$214.30$223.20
$230.00$207.50Sep 4$0.33$0.48$0.81$206.69$230.81
$220.00$215.00Aug 28$0.45$0.45$0.90$214.10$220.90
$227.50$207.50Sep 4$0.53$0.48$1.01$206.49$228.51
$225.00$207.50Sep 4$0.70$0.48$1.18$206.32$226.18
$230.00$205.00Sep 11$0.68$0.57$1.25$203.75$231.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.14, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
212/215228/230Aug 28$1.33$1.1758%1.14$213.67$228.83
210/212222/225Sep 11$1.42$1.0838%1.31$211.08$223.92
210/212228/230Sep 11$0.86$1.6453%0.52$211.64$228.36
210/212225/228Sep 11$0.85$1.6548%0.52$211.65$225.85
180/185225/230Sep 18$1.18$3.8267%0.31$183.82$226.18
212/215220/222Aug 28$0.45$2.0554%0.22$214.55$220.45
198/202225/230Sep 18$1.31$3.6959%0.36$201.19$226.31
205/210228/230Sep 11$1.00$4.0061%0.25$209.00$228.50
205/210222/225Sep 11$1.56$3.4446%0.45$208.44$224.06
205/210225/228Sep 11$0.99$4.0155%0.25$209.01$225.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 9.20, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 18$0.49$4.5125%9.20
$220.00$222.50$225.00Sep 4$0.10$2.4021%24.00
$220.00$222.50$225.00Aug 28$0.13$2.3716%18.23
$217.50$220.00$222.50Sep 4$0.38$2.1223%5.58
$215.00$217.50$220.00Sep 4$0.44$2.0626%4.68
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$212.50$215.00$217.50Aug 28$0.45$2.0539%4.56
$210.00$212.50$215.00Sep 11$0.14$2.3616%16.86
$215.00$217.50$220.00Aug 28$0.93$1.5754%1.69
$212.50$215.00$217.50Sep 11$0.52$1.9819%3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.80, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$217.501:2Sep 18-$0.80$6.70
$215.00$220.001:2Sep 11-$0.21$4.79
$212.50$215.001:2Aug 28-$0.74$1.76
$220.00$225.001:2Sep 18-$0.81$4.19
$225.00$230.001:2Sep 18-$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$202.50$197.501:2Sep 18-$0.27$4.73
$185.00$180.001:2Sep 18-$0.08$4.92
$212.50$210.001:2Sep 11-$0.71$1.79
$220.00$217.501:2Sep 4-$1.66$0.84
$217.50$215.001:2Sep 11-$1.31$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 1.19%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 25$2.600.343.4%1.19%4.57%17--
$220.00Sep 18$3.500.441.1%1.61%2.69%6651
$225.00Sep 18$2.050.303.4%0.94%4.32%327
$230.00Sep 18$1.000.195.7%0.46%6.13%5--
$220.00Sep 11$2.350.421.1%1.08%2.16%17254
$235.00Oct 2$0.300.178.0%0.14%8.11%1--
$222.50Sep 11$1.400.332.2%0.64%2.87%209
$220.00Sep 4$1.700.381.1%0.78%1.86%3--
$227.50Sep 11$0.700.184.5%0.32%4.85%1--
$225.00Sep 11$0.750.233.4%0.34%3.72%9--

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 693
Total Puts 563
Put/Call Ratio 0.81
Net Difference 130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,847
Total Puts 5,622
Average Put/Call Ratio 0.55
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