Tour v482
PGR
PROGRESSIVE CORP OH
$209.71 -0.81%
(7/31 19:00) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:03)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 1,157
Calls: 681 (59%)
Puts: 476 (41%)
Prior (07/15) 5,647
Calls: 2,606 (46%)
Puts: 3,041 (54%)
Current vs Prior -79.51%
Calls: -73.87% (Calls)
Puts: -84.35% (Puts)
Prior 7-Day Total 18,035
Calls: 9,042 (50%)
Puts: 8,993 (50%)
Prior 7-Day Average 3,005
Calls: 1,291 (50%)
Puts: 1,284 (50%)
Current vs Prior 7-Day Avg -61.51%
Calls: -47.28%
Puts: -62.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $647.6K
Calls: $516.7K (80%)
Puts: $130.8K (20%)
Prior (07/15) $2.94M
Calls: $976.9K (33%)
Puts: $1.97M (67%)
Current vs Prior -78.00%
Calls: -47.11%
Puts: -93.35%
Prior 7-Day Total $8.50M
Calls: $4.26M (50%)
Puts: $4.23M (50%)
Prior 7-Day Average $1.42M
Calls: $609.2K (50%)
Puts: $604.6K (50%)
Current vs Prior 7-Day Avg -54.27%
Calls: -15.18%
Puts: -78.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.70
Prior (07/15) 1.17
Current vs Prior -40.10%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -34.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 60,934
Calls: 30,769 (50%)
Puts: 30,165 (50%)
Prior (07/15) 58,431
Calls: 31,250 (53%)
Puts: 27,181 (47%)
Current vs Prior +4.28%
Prior 7-Day Total 304,106
Calls: 170,586 (56%)
Puts: 133,520 (44%)
Prior 7-Day Average 50,684
Calls: 28,431 (56%)
Puts: 22,253 (44%)
Current vs Prior 7-Day Avg +20.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.29% | 4.55%5.56% | 10.80%
Prior 4.16% | 4.99%4.16% | 8.11%
Current vs Prior -20.82% | -8.76%+33.68% | +33.12%
Prior 7-Day Avg 3.34% | 4.54%3.56% | 8.06%
Current vs 7-Day Avg -1.56% | +0.21%+56.12% | +33.98%
Prior 7-Day Eod 4.16% | 4.99%5.79% | 10.48%
Current vs 7-Day Eod -20.82% | -8.76%-4.12% | +3.09%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.03% | 16.30%
Calls: 14.63% | 12.61%
Puts: 21.43% | 20.00%
Prior 16.05% | 11.54%
Calls: 14.81% | 10.85%
Puts: 17.28% | 12.24%
Current vs Prior +12.34% | +41.25%
Prior 7-Day Avg 40.13% | 18.40%
Calls: 37.21% | 18.74%
Puts: 43.04% | 18.06%
Current vs 7-Day Avg -55.07% | -11.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($516.7K) vs puts ($130.8K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.70.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 18 of results (avg 7.6%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 289.009.60$9.306.5%--0.6417
$205.00Aug 75.706.10$5.906.8%--0.77129
$210.00Aug 286.206.70$6.457.8%370.5154
$175.00Aug 2134.7037.50$36.107.8%--0.9721
$207.50Aug 216.507.10$6.808.8%--0.6019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 145.505.80$5.655.3%20.5810
$215.00Aug 147.107.50$7.305.5%70.67180
$215.00Aug 288.709.20$8.955.6%--0.61152
$210.00Aug 285.906.30$6.106.6%30.4913
$220.00Aug 2111.2012.10$11.657.7%--0.76825

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. 33 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.7037.50$36.107.8%--0.9721
$180.00Aug 2129.6032.50$31.059.3%20.9725
$190.00Aug 2120.3022.20$21.258.9%--0.9319
$170.00Aug 2138.8042.40$40.608.9%--0.9315
$195.00Aug 2115.9017.60$16.7510.1%--0.8828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2129.0031.70$30.358.9%--1.00162
$235.00Aug 2123.6025.80$24.708.9%--0.98241
$230.00Aug 2118.7021.20$19.9512.5%--0.9336
$220.00Aug 79.1010.80$9.9517.1%20.9114
$235.00Aug 723.2025.70$24.4510.2%--0.8738

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 599, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 212.202.85$2.5325.7%1000.3168
$245.00Aug 210.100.20$0.1566.7%750.03607
$210.00Aug 286.206.70$6.457.8%370.5154
$235.00Aug 210.100.40$0.25120.0%260.05719
$212.50Aug 71.451.90$1.6726.9%250.3616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 70.250.40$0.3345.5%440.09578
$200.00Aug 211.501.95$1.7326.0%400.211.3K
$210.00Aug 72.503.10$2.8021.4%240.5037
$202.50Aug 70.400.75$0.5761.4%180.1560
$205.00Aug 70.801.10$0.9531.6%140.2342

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 55.3%, max 217.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Aug 7Aug 21109.5%34.5%217.7%75662
$240.00Aug 7Aug 2199.4%32.1%209.8%4437
$235.00Aug 7Aug 2188.7%29.1%205.3%26765
$250.00Aug 7Aug 28119.0%40.1%196.8%--39
$230.00Aug 7Sep 442.5%28.1%51.6%121
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 7Aug 2188.7%29.1%205.3%--279
$180.00Aug 14Aug 2169.5%39.1%77.8%4347
$192.50Aug 7Aug 2148.6%30.6%59.1%--47
$190.00Aug 7Sep 446.1%29.8%54.7%--64
$195.00Aug 7Aug 2842.7%29.0%47.0%--307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 39.00, avg 5.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Aug 28$0.50$19.50$0.5039.00$230.50
$235.00$240.00Aug 14$0.25$4.75$0.2519.00$235.25
$220.00$222.50Aug 7$0.13$2.37$0.1318.23$220.13
$225.00$230.00Aug 14$0.32$4.68$0.3214.63$225.32
$227.50$230.00Aug 21$0.16$2.34$0.1614.62$227.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.17$4.83$0.1728.41$189.83
$192.50$190.00Aug 7$0.12$2.38$0.1219.83$192.38
$192.50$190.00Aug 21$0.18$2.32$0.1812.89$192.32
$202.50$200.00Aug 7$0.24$2.26$0.249.42$202.26
$200.00$197.50Aug 14$0.25$2.25$0.259.00$199.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 49.00, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Aug 21$9.80$9.80$0.2049.00$189.80
$170.00$175.00Aug 21$4.50$4.50$0.509.00$174.50
$190.00$195.00Aug 21$4.50$4.50$0.509.00$194.50
$195.00$200.00Aug 21$4.45$4.45$0.558.09$199.45
$200.00$205.00Aug 21$4.05$4.05$0.954.26$204.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$220.00Aug 7$14.50$14.50$0.5029.00$220.50
$235.00$230.00Aug 21$4.75$4.75$0.2519.00$230.25
$230.00$225.00Aug 21$4.70$4.70$0.3015.67$225.30
$220.00$217.50Aug 7$2.20$2.20$0.307.33$217.80
$220.00$217.50Aug 14$2.00$2.00$0.504.00$218.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.01, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 7Aug 14$0.2042.5%32.1%
$232.50Aug 7Aug 21$0.2540.2%27.3%
$225.00Aug 7Aug 14$0.4736.9%31.4%
$227.50Aug 7Aug 21$0.6340.0%28.6%
$222.50Aug 7Aug 14$0.6535.2%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 7Aug 14$0.2342.7%31.2%
$235.00Aug 7Aug 21$0.2588.7%29.1%
$190.00Aug 7Aug 21$0.3746.1%31.3%
$192.50Aug 7Aug 21$0.4348.6%30.6%
$197.50Aug 7Aug 14$0.5038.5%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.64% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 7$2.73$2.80$5.53$204.47$215.532.64%
$207.50Aug 7$4.10$1.67$5.77$201.73$213.272.75%
$212.50Aug 7$1.67$4.20$5.87$206.63$218.372.80%
$205.00Aug 7$5.90$0.95$6.85$198.15$211.853.27%
$215.00Aug 7$1.05$6.15$7.20$207.80$222.203.43%
$210.00Aug 14$4.35$4.00$8.35$201.65$218.353.98%
$217.50Aug 7$0.65$7.75$8.40$209.10$225.904.01%
$212.50Aug 14$3.23$5.65$8.88$203.62$221.384.23%
$202.50Aug 7$8.45$0.57$9.02$193.48$211.524.30%
$215.00Aug 14$2.30$7.30$9.60$205.40$224.604.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.43% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$197.50Aug 7$0.65$0.25$0.90$196.60$218.40
$217.50$200.00Aug 7$0.65$0.33$0.98$199.02$218.48
$217.50$202.50Aug 7$0.65$0.57$1.22$201.28$218.72
$215.00$197.50Aug 7$1.05$0.25$1.30$196.20$216.30
$215.00$200.00Aug 7$1.05$0.33$1.38$198.62$216.38
$235.00$197.50Aug 7$1.15$0.25$1.40$196.10$236.40
$235.00$200.00Aug 7$1.15$0.33$1.48$198.52$236.48
$217.50$205.00Aug 7$0.65$0.95$1.60$203.40$219.10
$222.50$197.50Aug 14$0.85$0.75$1.60$195.90$224.10
$215.00$202.50Aug 7$1.05$0.57$1.62$200.88$216.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 12.51, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/192195/200Aug 21$4.63$0.3712.51$187.87$199.63
185/190195/200Aug 21$4.62$0.3812.16$185.38$199.62
210/212215/218Aug 14$2.30$0.2011.50$210.20$217.30
212/215218/220Aug 7$2.27$0.239.87$212.73$219.77
218/220222/225Aug 14$2.25$0.259.00$217.75$224.75
195/198200/205Aug 21$4.37$0.636.94$193.13$204.37
192/195200/205Aug 21$4.30$0.706.14$190.70$204.30
190/192200/205Aug 21$4.23$0.775.49$188.27$204.23
185/190200/205Aug 21$4.22$0.785.41$185.78$204.22
210/212218/220Aug 14$2.10$0.405.25$210.40$219.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$222.50$225.00Aug 7$0.06$2.4440.67
$240.00$245.00$250.00Aug 21$0.15$4.8532.33
$215.00$217.50$220.00Aug 7$0.08$2.4230.25
$212.50$215.00$217.50Aug 21$0.08$2.4230.25
$217.50$220.00$222.50Aug 14$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$225.00$230.00$235.00Aug 21$0.05$4.9599.00
$180.00$185.00$190.00Aug 21$0.14$4.8634.71
$190.00$192.50$195.00Aug 21$0.07$2.4334.71
$192.50$195.00$197.50Aug 21$0.07$2.4334.71
$212.50$215.00$217.50Aug 14$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.23, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 14-$2.18$7.82
$240.00$245.001:2Aug 21-$0.10$4.90
$235.00$240.001:2Aug 21-$0.15$4.85
$225.00$230.001:2Aug 28-$0.26$4.74
$245.00$250.001:2Aug 21-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 14-$0.23$9.77
$190.00$185.001:2Aug 21-$0.11$4.89
$210.00$205.001:2Aug 14-$0.20$4.80
$185.00$180.001:2Aug 21-$0.22$4.78
$180.00$175.001:2Aug 21-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.96%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 28$6.200.510.1%2.96%3.09%3754
$210.00Aug 21$5.200.520.1%2.48%2.62%--305
$215.00Sep 11$5.000.422.5%2.38%4.91%11
$210.00Aug 14$4.100.520.1%1.96%2.09%29
$212.50Aug 21$4.100.451.3%1.96%3.29%--172
$215.00Aug 28$4.000.392.5%1.91%4.43%--86
$215.00Aug 21$3.200.382.5%1.53%4.05%--799
$212.50Aug 14$2.950.421.3%1.41%2.74%61
$220.00Aug 28$2.550.284.9%1.22%6.12%3185
$210.00Aug 7$2.500.500.1%1.19%1.33%2205

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 681
Total Puts 476
Put/Call Ratio 0.70
Net Difference 205

Prior's Put/Call Breakdown

Total Calls 2,606
Total Puts 3,041
Put/Call Ratio 1.17
Net Difference -435

Prior 7-Day Put/Call Summary

Total Calls 9,042
Total Puts 8,993
Average Put/Call Ratio 1.06
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