Tour v526
PGR
PROGRESSIVE CORP OH
$218.08 -0.26%
$218.03 (-0.02%)🌙
as of 08/31 06:53 PM
(8/28 18:52) ◀
|
Monday, August 31, 2026 (6:53pm)
January 2026
|
▶
◀ 8/31 18:53

Option Volume

Detail
ℹ
Current (08/31) 1,383
Calls: 386 (28%)
Puts: 997 (72%)
Prior (08/28) 1,264
Calls: 1,048 (83%)
Puts: 216 (17%)
Current vs Prior +9.41%
Calls: -63.17% (Calls)
Puts: +361.57% (Puts)
Prior 7-Day Total 13,799
Calls: 9,176 (66%)
Puts: 4,623 (34%)
Prior 7-Day Average 1,971
Calls: 1,310 (66%)
Puts: 660 (34%)
Current vs Prior 7-Day Avg -29.84%
Calls: -70.55%
Puts: +50.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $469.5K
Calls: $118.2K (25%)
Puts: $351.3K (75%)
Prior (08/28) $472.4K
Calls: $415.8K (88%)
Puts: $56.6K (12%)
Current vs Prior -0.60%
Calls: -71.57%
Puts: +520.83%
Prior 7-Day Total $8.34M
Calls: $6.43M (77%)
Puts: $1.91M (23%)
Prior 7-Day Average $1.19M
Calls: $919.2K (77%)
Puts: $272.8K (23%)
Current vs Prior 7-Day Avg -60.61%
Calls: -87.14%
Puts: +28.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 2.58
Prior (08/28) 0.21
Current vs Prior +1153.19%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +396.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 17,175
Calls: 6,931 (40%)
Puts: 10,244 (60%)
Prior (08/28) 10,999
Calls: 8,604 (78%)
Puts: 2,395 (22%)
Current vs Prior +56.15%
Prior 7-Day Total 142,088
Calls: 81,320 (57%)
Puts: 60,768 (43%)
Prior 7-Day Average 20,298
Calls: 11,617 (57%)
Puts: 8,681 (43%)
Current vs Prior 7-Day Avg -15.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.66% | 3.74%4.84% | 10.52%
Prior 2.88% | 3.84%5.05% | 10.47%
Current vs Prior -7.70% | -2.73%-4.28% | +0.48%
Prior 7-Day Avg 2.47% | 3.82%3.86% | 9.58%
Current vs 7-Day Avg +7.76% | -2.06%+25.41% | +9.82%
Prior 7-Day Eod 2.88% | 3.84%5.05% | 10.47%
Current vs 7-Day Eod -7.70% | -2.73%-4.28% | +0.48%
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

Moderately bearish flow with 75% put dollar volume ($351.3K). Extreme bearish P/C ratio of 2.58 - heavy put buying. P/C ratio rising 1153% - increased hedging/bearish positioning. Rising open interest (up 56%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 6 found (avg delta 0.64, highest 0.79)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Sep 116.308.50$7.4029.7%10.78--
$217.50Sep 42.053.40$2.7249.6%1580.5617
$217.50Sep 184.306.20$5.2536.2%40.5441
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 116.208.70$7.4533.6%10.794
$220.00Sep 42.253.90$3.0853.6%10.63--
$220.00Oct 25.108.40$6.7548.9%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 1.1K, top 436)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 42.053.40$2.7249.6%1580.5617
$250.00Sep 180.050.35$0.20150.0%330.03359
$220.00Sep 41.101.55$1.3333.8%130.3812
$230.00Sep 250.502.10$1.30123.1%110.197
$225.00Sep 40.050.75$0.40175.0%70.1439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 41.302.40$1.8559.5%4360.444
$195.00Sep 180.100.45$0.28125.0%2100.041.6K
$180.00Sep 180.000.35$0.18194.4%360.02--
$185.00Sep 180.000.45$0.23195.7%360.03--
$190.00Sep 180.100.20$0.1566.7%160.031.4K

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 5.8%, max 7.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Sep 4Sep 1824.6%22.9%7.6%16258
$222.50Sep 4Sep 1123.3%22.4%3.9%6226
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 2.79, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$225.00Sep 25$1.32$3.68$1.3244%2.79$221.32
$212.50$222.50Sep 11$5.62$4.38$5.6278%0.78$218.12
$222.50$225.00Sep 4$0.25$2.25$0.2522%9.00$222.75
$217.50$220.00Sep 18$1.25$1.25$1.2554%1.00$218.75
$220.00$222.50Sep 4$0.68$1.82$0.6838%2.68$220.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Sep 25$0.30$4.70$0.3016%15.67$204.70
$220.00$217.50Sep 4$1.23$1.27$1.2363%1.03$218.77
$210.00$200.00Sep 18$0.88$9.12$0.8822%10.36$209.12
$212.50$202.50Sep 11$0.69$9.31$0.6922%13.49$211.81
$210.00$205.00Sep 25$0.90$4.10$0.9026%4.56$209.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.60, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Sep 25$1.88$1.88$3.1267%0.60$226.88
$220.00$230.00Sep 18$2.92$2.92$7.0854%0.41$222.92
$235.00$240.00Oct 2$0.80$0.80$4.2083%0.19$235.80
$230.00$250.00Sep 18$0.88$0.88$19.1283%0.05$230.88
$225.00$230.00Sep 4$0.30$0.30$4.7086%0.06$225.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$210.00Sep 25$1.87$1.87$3.1359%0.60$213.13
$215.00$212.50Sep 4$0.58$0.58$1.9273%0.30$214.42
$217.50$215.00Sep 4$0.92$0.92$1.5856%0.58$216.58
$200.00$195.00Sep 18$0.29$0.29$4.7192%0.06$199.71
$200.00$190.00Sep 25$0.55$0.55$9.4588%0.06$199.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.96, cheapest $2.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$217.50Sep 4Sep 18$2.5324.6%22.9%
$220.00Sep 4Sep 18$2.6722.8%24.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Sep 4Oct 2$3.6722.8%24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.02% of stock, avg 2.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 4$1.33$3.08$4.41$215.59$224.412.02%
$217.50Sep 4$2.72$1.85$4.57$212.93$222.072.10%
$212.50Sep 11$7.40$1.02$8.42$204.08$220.923.86%
$225.00Sep 11$1.10$7.45$8.55$216.45$233.553.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 47 found (cheapest 0.24% of stock, avg 1.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$210.00Sep 4$0.28$0.25$0.53$209.47$235.53
$235.00$212.50Sep 4$0.28$0.35$0.63$211.87$235.63
$225.00$210.00Sep 4$0.40$0.25$0.65$209.35$225.65
$225.00$212.50Sep 4$0.40$0.35$0.75$211.75$225.75
$222.50$210.00Sep 4$0.65$0.25$0.90$209.10$223.40
$222.50$212.50Sep 4$0.65$0.35$1.00$211.50$223.50
$235.00$202.50Sep 4$0.28$1.05$1.33$201.17$236.33
$225.00$202.50Sep 4$0.40$1.05$1.45$201.05$226.45
$235.00$215.00Sep 4$0.28$0.93$1.21$213.79$236.21
$225.00$215.00Sep 4$0.40$0.93$1.33$213.67$226.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.25, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/210225/230Sep 25$2.78$2.2241%1.25$207.22$227.78
200/205225/230Sep 25$2.18$2.8251%0.77$202.82$227.18
212/215222/225Sep 4$0.83$1.6751%0.50$214.17$223.33
212/215225/230Sep 4$0.88$4.1259%0.21$214.12$225.88
190/200225/230Sep 25$2.43$7.5756%0.32$197.57$227.43
190/195230/250Sep 18$1.01$18.9978%0.05$193.99$231.01
195/200230/250Sep 18$1.17$18.8374%0.06$198.83$231.17
202/212222/225Sep 11$1.37$8.6345%0.16$211.13$223.87
200/210230/250Sep 18$1.76$18.2461%0.10$208.24$231.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.06, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$222.50$225.00Sep 4$0.43$2.0724%4.81
$230.00$232.50$235.00Sep 4$0.18$2.322%12.89
$217.50$220.00$222.50Sep 4$0.71$1.7934%2.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Sep 4$0.31$2.1936%7.06
$212.50$215.00$217.50Sep 4$0.34$2.1631%6.35
$207.50$210.00$212.50Sep 4$0.08$2.426%30.25
$190.00$195.00$200.00Sep 18$0.16$4.846%30.25
$185.00$190.00$195.00Sep 18$0.21$4.792%22.81

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 $-1.44, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$245.001:2Sep 11-$1.44$18.56
$222.50$225.001:2Sep 4-$0.15$2.35
$222.50$225.001:2Sep 11-$0.42$2.08
$220.00$225.001:2Sep 25-$1.86$3.14
$230.00$232.501:2Sep 4-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$215.00$210.001:2Sep 25-$0.26$4.74
$217.50$215.001:2Sep 4-$0.01$2.49
$220.00$217.501:2Sep 4-$0.62$1.88
$210.00$205.001:2Sep 25-$0.33$4.67
$195.00$190.001:2Sep 18-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 1.03%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Sep 25$2.250.333.2%1.03%4.20%1--
$220.00Sep 25$3.500.450.9%1.60%2.49%653
$220.00Sep 18$3.100.460.9%1.42%2.30%2--
$235.00Oct 2$0.450.177.8%0.21%7.96%115
$230.00Sep 25$0.500.195.5%0.23%5.70%117
$222.50Sep 11$1.250.332.0%0.57%2.60%1--
$230.00Sep 18$0.400.175.5%0.18%5.65%51.8K
$225.00Sep 11$0.800.233.2%0.37%3.54%5117
$240.00Oct 2$0.400.0910.1%0.18%10.23%2--
$220.00Sep 4$1.100.380.9%0.50%1.38%1312

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 386
Total Puts 997
Put/Call Ratio 2.58
Net Difference -611

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,176
Total Puts 4,623
Average Put/Call Ratio 0.52
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