Tour v490
PGR
PROGRESSIVE CORP OH
$210.02 -0.21%
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 586
Calls: 276 (47%)
Puts: 310 (53%)
Prior (07/15) 5,647
Calls: 2,606 (46%)
Puts: 3,041 (54%)
Current vs Prior -89.62%
Calls: -89.41% (Calls)
Puts: -89.81% (Puts)
Prior 7-Day Total 19,192
Calls: 9,723 (51%)
Puts: 9,469 (49%)
Prior 7-Day Average 2,741
Calls: 1,389 (51%)
Puts: 1,352 (49%)
Current vs Prior 7-Day Avg -78.63%
Calls: -80.13%
Puts: -77.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $258.5K
Calls: $138.1K (53%)
Puts: $120.5K (47%)
Prior (07/15) $2.94M
Calls: $976.9K (33%)
Puts: $1.97M (67%)
Current vs Prior -91.22%
Calls: -85.87%
Puts: -93.88%
Prior 7-Day Total $9.14M
Calls: $4.78M (52%)
Puts: $4.36M (48%)
Prior 7-Day Average $1.31M
Calls: $683.0K (52%)
Puts: $623.3K (48%)
Current vs Prior 7-Day Avg -80.21%
Calls: -79.79%
Puts: -80.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.12
Prior (07/15) 1.17
Current vs Prior -3.75%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +11.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 61,859
Calls: 31,320 (51%)
Puts: 30,539 (49%)
Prior (07/15) 58,431
Calls: 31,250 (53%)
Puts: 27,181 (47%)
Current vs Prior +5.87%
Prior 7-Day Total 365,040
Calls: 201,355 (55%)
Puts: 163,685 (45%)
Prior 7-Day Average 52,148
Calls: 28,765 (55%)
Puts: 23,383 (45%)
Current vs Prior 7-Day Avg +18.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.07% | 4.45%5.31% | 10.62%
Prior 2.96% | 4.10%2.96% | 8.01%
Current vs Prior +3.72% | +8.54%+79.30% | +32.58%
Prior 7-Day Avg 3.33% | 4.55%4.22% | 8.97%
Current vs 7-Day Avg -7.91% | -2.06%+25.69% | +18.32%
Prior 7-Day Eod 2.96% | 4.10%5.58% | 10.29%
Current vs 7-Day Eod +3.72% | +8.54%-4.91% | +3.22%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.02% | 11.79%
Calls: 25.00% | 12.05%
Puts: 37.04% | 11.54%
Prior 38.52% | 10.68%
Calls: 48.48% | 9.30%
Puts: 28.57% | 12.05%
Current vs Prior -19.47% | +10.39%
Prior 7-Day Avg 39.86% | 17.11%
Calls: 39.09% | 17.16%
Puts: 40.63% | 17.06%
Current vs 7-Day Avg -22.17% | -31.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 90% vs prior. Slightly bearish P/C ratio of 1.12.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:05BULLISHBEARISHBEARISH

📈 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 14 of results (avg 7.8%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2139.1041.80$40.456.7%--0.9415
$210.00Sep 188.509.10$8.806.8%90.52215
$175.00Aug 2134.1036.70$35.407.3%--0.9421
$185.00Sep 1825.9028.00$26.957.8%--0.8947
$180.00Aug 2129.2031.90$30.558.8%--0.9425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1813.1013.90$13.505.9%--0.66348
$210.00Sep 187.407.90$7.656.5%40.48247
$240.00Aug 2129.2031.50$30.357.6%--0.94162
$215.00Aug 217.508.10$7.807.7%--0.6479
$240.00Sep 1829.2031.70$30.458.2%--0.9012

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. 37 found (avg delta 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.1036.70$35.407.3%--0.9421
$180.00Aug 2129.2031.90$30.558.8%--0.9425
$170.00Aug 2139.1041.80$40.456.7%--0.9415
$190.00Aug 2119.5021.60$20.5510.2%--0.9319
$185.00Sep 1825.9028.00$26.957.8%--0.8947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2124.3026.50$25.408.7%--0.95241
$240.00Aug 2129.2031.50$30.357.6%--0.94162
$220.00Aug 79.1011.50$10.3023.3%--0.9112
$230.00Aug 2119.4021.70$20.5511.2%--0.9036
$240.00Sep 1829.2031.70$30.458.2%--0.9012

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 350, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 181.152.35$1.7568.6%270.171.6K
$212.50Aug 71.201.55$1.3825.4%240.3426
$207.50Aug 73.604.90$4.2530.6%210.6533
$235.00Aug 210.200.40$0.3066.7%130.05744
$210.00Sep 188.509.10$8.806.8%90.52215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 71.101.95$1.5355.6%270.3619
$200.00Aug 140.801.10$0.9531.6%210.1636
$197.50Aug 140.400.70$0.5554.5%200.115
$205.00Aug 141.552.20$1.8834.6%180.2964
$180.00Sep 180.751.05$0.9033.3%170.08230

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 65.9%, max 349.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 7Sep 18137.4%30.5%349.7%--378
$240.00Aug 7Sep 18113.5%28.1%303.2%--488
$235.00Aug 7Aug 21100.6%31.4%220.1%13790
$227.50Aug 7Aug 2180.5%28.2%185.4%--185
$245.00Aug 7Aug 2190.6%40.9%121.2%--628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Aug 7Aug 2185.2%32.2%164.6%--47
$180.00Aug 14Sep 1872.5%32.6%122.5%17240
$190.00Aug 7Sep 1852.7%29.3%79.7%131.4K
$170.00Aug 21Sep 1859.1%37.7%56.9%--479
$197.50Aug 7Aug 2143.8%28.0%56.6%136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 49.00, avg 7.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Aug 28$0.40$19.60$0.4049.00$230.40
$235.00$240.00Aug 14$0.13$4.87$0.1337.46$235.13
$240.00$250.00Sep 18$0.38$9.62$0.3825.32$240.38
$220.00$222.50Aug 7$0.10$2.40$0.1024.00$220.10
$230.00$235.00Aug 14$0.20$4.80$0.2024.00$230.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Aug 14$0.20$9.80$0.2049.00$194.80
$180.00$175.00Sep 18$0.15$4.85$0.1532.33$179.85
$175.00$170.00Sep 18$0.17$4.83$0.1728.41$174.83
$197.50$195.00Aug 7$0.15$2.35$0.1515.67$197.35
$185.00$180.00Sep 18$0.33$4.67$0.3314.15$184.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 32.33, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 21$4.85$4.85$0.1532.33$179.85
$190.00$195.00Aug 21$4.50$4.50$0.509.00$194.50
$185.00$195.00Sep 18$8.60$8.60$1.406.14$193.60
$200.00$205.00Aug 21$4.00$4.00$1.004.00$204.00
$195.00$200.00Aug 21$3.85$3.85$1.153.35$198.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$230.00Aug 21$4.85$4.85$0.1532.33$230.15
$225.00$220.00Aug 21$4.75$4.75$0.2519.00$220.25
$230.00$225.00Aug 21$4.50$4.50$0.509.00$225.50
$240.00$230.00Sep 18$8.95$8.95$1.058.52$231.05
$217.50$215.00Aug 14$2.20$2.20$0.307.33$215.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.07, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Aug 7Aug 21$0.1090.6%40.9%
$230.00Aug 14Aug 21$0.2736.0%31.9%
$237.50Aug 7Aug 21$0.3063.3%35.3%
$225.00Aug 7Aug 14$0.4544.3%32.9%
$222.50Aug 7Aug 14$0.5042.0%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$0.0859.1%37.7%
$240.00Aug 21Sep 18$0.1037.6%28.1%
$185.00Aug 14Aug 21$0.1546.0%38.2%
$197.50Aug 7Aug 14$0.3043.8%30.5%
$175.00Aug 21Sep 18$0.3550.0%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.42% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 7$2.40$2.68$5.08$204.92$215.082.42%
$212.50Aug 7$1.38$4.05$5.43$207.07$217.932.59%
$207.50Aug 7$4.25$1.53$5.78$201.72$213.282.75%
$205.00Aug 7$5.60$0.80$6.40$198.60$211.403.05%
$217.50Aug 7$0.43$8.20$8.63$208.87$226.134.11%
$215.00Aug 14$2.17$6.50$8.67$206.33$223.674.13%
$210.00Aug 21$5.10$4.90$10.00$200.00$220.004.76%
$212.50Aug 21$3.95$6.05$10.00$202.50$222.504.76%
$217.50Aug 14$1.73$8.70$10.43$207.07$227.934.97%
$220.00Aug 7$0.33$10.30$10.63$209.37$230.635.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.32% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$200.00Aug 7$0.43$0.25$0.68$199.32$218.18
$217.50$202.50Aug 7$0.43$0.48$0.91$201.59$218.41
$215.00$200.00Aug 7$0.75$0.25$1.00$199.00$216.00
$215.00$202.50Aug 7$0.75$0.48$1.23$201.27$216.23
$217.50$205.00Aug 7$0.43$0.80$1.23$203.77$218.73
$222.50$195.00Aug 14$0.73$0.50$1.23$193.77$223.73
$222.50$197.50Aug 14$0.73$0.55$1.28$196.22$223.78
$227.50$200.00Aug 7$1.10$0.25$1.35$198.65$228.85
$250.00$190.00Aug 28$0.45$1.05$1.50$188.50$251.50
$217.50$192.50Aug 7$0.43$1.10$1.53$190.97$219.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 19.83, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202208/210Aug 21$2.38$0.1219.83$200.12$209.88
190/192205/208Aug 7$2.37$0.1318.23$190.13$207.37
210/212235/238Aug 7$2.37$0.1318.23$210.13$237.37
215/218222/225Aug 14$2.33$0.1713.71$215.17$224.83
198/200208/210Aug 21$2.33$0.1713.71$197.67$209.83
192/195200/205Aug 21$4.44$0.567.93$190.56$204.44
185/190195/200Sep 18$4.40$0.607.33$185.60$199.40
170/175185/195Sep 18$8.77$1.237.13$166.23$193.77
192/195208/210Aug 21$2.19$0.317.06$192.81$209.69
175/180185/195Sep 18$8.75$1.257.00$171.25$193.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 14$0.07$4.9370.43
$222.50$225.00$227.50Aug 21$0.07$2.4334.71
$170.00$175.00$180.00Aug 21$0.20$4.8024.00
$220.00$222.50$225.00Aug 21$0.11$2.3921.73
$230.00$240.00$250.00Sep 18$0.44$9.5621.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Aug 21$0.10$4.9049.00
$200.00$202.50$205.00Aug 21$0.07$2.4334.71
$170.00$175.00$180.00Aug 21$0.15$4.8532.33
$200.00$202.50$205.00Aug 7$0.09$2.4126.78
$175.00$180.00$185.00Sep 18$0.18$4.8226.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.05, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Aug 28-$0.05$19.95
$210.00$220.001:2Sep 18-$0.10$9.90
$230.00$240.001:2Sep 18-$0.11$9.89
$240.00$250.001:2Sep 18-$0.17$9.83
$240.00$250.001:2Aug 14-$2.11$7.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 14-$0.10$9.90
$220.00$210.001:2Sep 18-$1.80$8.20
$205.00$200.001:2Aug 14-$0.02$4.98
$180.00$175.001:2Aug 21-$0.35$4.65
$195.00$190.001:2Sep 4-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.00%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$4.200.344.8%2.00%6.75%7589
$215.00Aug 28$3.900.402.4%1.86%4.23%--86
$212.50Aug 21$3.400.431.2%1.62%2.80%--190
$212.50Aug 14$2.850.421.2%1.36%2.54%17
$215.00Aug 21$2.600.362.4%1.24%3.61%6819
$220.00Aug 28$2.400.284.8%1.14%5.89%2188
$215.00Aug 14$2.000.332.4%0.95%3.32%--134
$225.00Sep 11$1.850.237.1%0.88%8.01%14
$217.50Aug 21$1.750.293.6%0.83%4.39%--191
$220.00Aug 21$1.500.234.8%0.71%5.47%81.4K

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 276
Total Puts 310
Put/Call Ratio 1.12
Net Difference -34

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 9,723
Total Puts 9,469
Average Put/Call Ratio 1.01
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