Tour v526
PGR
PROGRESSIVE CORP OH
$218.64 +0.45%
(8/27 18:52) ◀
|
Friday, August 28, 2026 (6:52pm)
January 2026
|
▶ (8/31 18:53)
◀ 8/28 18:52 ▶

Option Volume

Detail
ℹ
Current (08/28) 1,264
Calls: 1,048 (83%)
Puts: 216 (17%)
Prior (08/27) 1,256
Calls: 693 (55%)
Puts: 563 (45%)
Current vs Prior +0.64%
Calls: +51.23% (Calls)
Puts: -61.63% (Puts)
Prior 7-Day Total 15,466
Calls: 10,387 (67%)
Puts: 5,079 (33%)
Prior 7-Day Average 2,209
Calls: 1,483 (67%)
Puts: 725 (33%)
Current vs Prior 7-Day Avg -42.79%
Calls: -29.37%
Puts: -70.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $472.4K
Calls: $415.8K (88%)
Puts: $56.6K (12%)
Prior (08/27) $678.9K
Calls: $384.4K (57%)
Puts: $294.4K (43%)
Current vs Prior -30.42%
Calls: +8.16%
Puts: -80.78%
Prior 7-Day Total $8.89M
Calls: $6.79M (76%)
Puts: $2.10M (24%)
Prior 7-Day Average $1.27M
Calls: $970.4K (76%)
Puts: $299.7K (24%)
Current vs Prior 7-Day Avg -62.81%
Calls: -57.15%
Puts: -81.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.21
Prior (08/27) 0.81
Current vs Prior -74.63%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -61.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 10,999
Calls: 8,604 (78%)
Puts: 2,395 (22%)
Prior (08/27) 13,110
Calls: 8,224 (63%)
Puts: 4,886 (37%)
Current vs Prior -16.10%
Prior 7-Day Total 156,177
Calls: 84,950 (54%)
Puts: 71,227 (46%)
Prior 7-Day Average 22,311
Calls: 12,135 (54%)
Puts: 10,175 (46%)
Current vs Prior 7-Day Avg -50.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.11% | 2.88%5.05% | 10.47%
Prior 1.84% | 3.34%5.42% | 10.45%
Current vs Prior +56.40% | +14.86%-6.78% | +0.20%
Prior 7-Day Avg 2.51% | 3.86%3.59% | 9.34%
Current vs 7-Day Avg +14.89% | -0.38%+40.90% | +12.16%
Prior 7-Day Eod 1.84% | 3.34%5.42% | 10.45%
Current vs 7-Day Eod +56.40% | +14.86%-6.78% | +0.20%
Sentiment BEARISHBULLISH

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 88% of dollar volume in calls ($415.8K) vs puts ($56.6K). Extreme bullish P/C ratio of 0.21 - heavy call buying (1,048 calls vs 216 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (8,604 calls vs 2,395 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 10 found (avg delta 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 287.6010.10$8.8528.2%10.93107
$210.00Sep 48.3010.20$9.2520.5%10.9120
$215.00Aug 282.654.60$3.6353.7%430.8788
$217.50Aug 280.202.45$1.33169.2%130.86--
$212.50Sep 46.508.10$7.3021.9%30.835
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 280.501.70$1.10109.1%20.83--
$220.00Sep 42.403.50$2.9537.3%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 590, top 209)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Sep 40.651.65$1.1587.0%2090.2920
$220.00Sep 254.806.30$5.5527.0%510.506
$215.00Aug 282.654.60$3.6353.7%430.8788
$227.50Sep 40.100.40$0.25120.0%400.094
$225.00Sep 40.451.00$0.7375.3%380.1917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 40.050.30$0.18138.9%210.04403
$190.00Sep 250.100.35$0.22113.6%110.0315
$202.50Sep 40.000.15$0.08187.5%100.0210
$205.00Sep 40.050.20$0.13115.4%100.04--
$212.50Aug 280.002.15$1.08199.1%40.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2114.1%, max 2114.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Aug 28Sep 4502.3%22.7%2114.1%2432
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 13.71, avg 7.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$225.00$227.50Sep 11$0.17$2.33$0.1725%13.71$225.17
$230.00$232.50Sep 18$0.20$2.30$0.2018%11.50$230.20
$210.00$220.00Sep 18$6.60$3.40$6.6078%0.52$216.60
$230.00$235.00Sep 4$0.12$4.88$0.128%40.67$230.12
$222.50$225.00Sep 4$0.42$2.08$0.4229%4.95$222.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$190.00Oct 9$0.63$9.37$0.6315%14.87$199.37
$220.00$217.50Sep 4$1.10$1.40$1.1057%1.27$218.90
$220.00$217.50Aug 28$1.02$1.48$1.0283%1.45$218.98
$210.00$207.50Sep 4$0.13$2.37$0.139%18.23$209.87
$217.50$212.50Sep 4$1.22$3.78$1.2241%3.10$216.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.47, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$235.00Oct 2$4.82$4.82$10.1851%0.47$224.82
$220.00$225.00Sep 11$1.91$1.91$3.0953%0.62$221.91
$225.00$227.50Sep 4$0.48$0.48$2.0281%0.24$225.48
$220.00$225.00Sep 18$2.12$2.12$2.8852%0.74$222.12
$220.00$230.00Sep 25$3.55$3.55$6.4550%0.55$223.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$210.00Sep 4$0.35$0.35$2.1583%0.16$212.15
$217.50$212.50Sep 4$1.22$1.22$3.7859%0.32$216.28
$210.00$207.50Sep 4$0.13$0.13$2.3791%0.05$209.87
$200.00$190.00Oct 9$0.63$0.63$9.3785%0.07$199.37

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. 9 found (cheapest 0.56% of stock, avg 2.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 28$0.13$1.10$1.23$218.77$221.230.56%
$217.50Aug 28$1.33$0.08$1.41$216.09$218.910.64%
$215.00Aug 28$3.63$0.20$3.83$211.17$218.831.75%
$220.00Sep 4$2.05$2.95$5.00$215.00$225.002.29%
$217.50Sep 4$3.35$1.85$5.20$212.30$222.702.38%
$212.50Aug 28$6.60$1.08$7.68$204.82$220.183.51%
$212.50Sep 4$7.30$0.63$7.93$204.57$220.433.63%
$210.00Sep 4$9.25$0.28$9.53$200.47$219.534.36%
$210.00Sep 18$11.05$1.63$12.68$197.32$222.685.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.06% of stock, avg 1.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$217.50Aug 28$0.05$0.08$0.13$217.37$222.63
$220.00$217.50Aug 28$0.13$0.08$0.21$217.29$220.21
$222.50$215.00Aug 28$0.05$0.20$0.25$214.75$222.75
$220.00$215.00Aug 28$0.13$0.20$0.33$214.67$220.33
$227.50$210.00Sep 4$0.25$0.28$0.53$209.47$228.03
$230.00$210.00Sep 4$0.30$0.28$0.58$209.42$230.58
$227.50$212.50Sep 4$0.25$0.63$0.88$211.62$228.38
$230.00$212.50Sep 4$0.30$0.63$0.93$211.57$230.93
$225.00$210.00Sep 4$0.73$0.28$1.01$208.99$226.01
$220.00$212.50Aug 28$0.13$1.08$1.21$211.29$221.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.50, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/212225/228Sep 4$0.83$1.6764%0.50$211.67$225.83
208/210225/228Sep 4$0.61$1.8972%0.32$209.39$225.61
210/212222/225Sep 4$0.77$1.7354%0.45$211.73$223.27
208/210222/225Sep 4$0.55$1.9562%0.28$209.45$223.05
208/210230/235Sep 4$0.25$4.7583%0.05$209.75$230.25
210/212230/235Sep 4$0.47$4.5375%0.10$212.03$230.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.23, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$217.50$220.00$222.50Aug 28$1.12$1.3881%1.23
$215.00$217.50$220.00Aug 28$1.10$1.4071%1.27
$220.00$222.50$225.00Aug 28$0.06$2.4415%40.67
$217.50$220.00$222.50Sep 4$0.40$2.1030%5.25
$220.00$225.00$230.00Sep 18$0.92$4.0830%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Aug 28$1.14$1.3671%1.19
$205.00$207.50$210.00Sep 4$0.11$2.395%21.73
$207.50$210.00$212.50Sep 4$0.22$2.2812%10.36
$200.00$202.50$205.00Sep 4$0.15$2.350%15.67
$212.50$215.00$217.50Aug 28$0.76$1.748%2.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.66, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$215.001:2Aug 28-$0.66$1.84
$220.00$225.001:2Sep 18-$0.21$4.79
$220.00$222.501:2Sep 4-$0.25$2.25
$217.50$220.001:2Sep 4-$0.75$1.75
$235.00$240.001:2Sep 18-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Oct 9-$0.32$9.68
$220.00$217.501:2Sep 4-$0.75$1.75
$200.00$190.001:2Sep 4-$0.12$9.88
$210.00$207.501:2Sep 4-$0.02$2.48
$205.00$202.501:2Sep 4-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.47%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 2$5.400.490.6%2.47%3.09%36
$220.00Sep 25$4.800.500.6%2.20%2.82%516
$220.00Sep 18$3.900.480.6%1.78%2.41%2649
$230.00Sep 25$1.300.255.2%0.59%5.79%16
$235.00Oct 2$1.000.177.5%0.46%7.94%114
$225.00Sep 18$1.650.322.9%0.75%3.66%229
$220.00Sep 11$2.550.470.6%1.17%1.79%1--
$232.50Sep 18$0.650.156.3%0.30%6.64%1--
$230.00Sep 18$0.550.185.2%0.25%5.45%81.8K
$225.00Sep 11$0.850.252.9%0.39%3.30%1117

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 1,048
Total Puts 216
Put/Call Ratio 0.21
Net Difference 832

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,387
Total Puts 5,079
Average Put/Call Ratio 0.53
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