Tour v526
PGR
PROGRESSIVE CORP OH
$220.54 +1.13%
$218.00 (-1.15%)🌙
as of 09/01 06:54 PM
(8/31 18:53) ◀
|
Tuesday, September 1, 2026 (6:54pm)
January 2026
|
▶ (9/2 18:50)
◀ 9/1 18:54 ▶

Option Volume

Detail
ℹ
Current (09/01) 1,298
Calls: 726 (56%)
Puts: 572 (44%)
Prior (08/31) 1,383
Calls: 386 (28%)
Puts: 997 (72%)
Current vs Prior -6.15%
Calls: +88.08% (Calls)
Puts: -42.63% (Puts)
Prior 7-Day Total 12,096
Calls: 7,620 (63%)
Puts: 4,476 (37%)
Prior 7-Day Average 1,728
Calls: 1,088 (63%)
Puts: 639 (37%)
Current vs Prior 7-Day Avg -24.88%
Calls: -33.31%
Puts: -10.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $536.3K
Calls: $279.5K (52%)
Puts: $256.8K (48%)
Prior (08/31) $469.5K
Calls: $118.2K (25%)
Puts: $351.3K (75%)
Current vs Prior +14.22%
Calls: +136.43%
Puts: -26.89%
Prior 7-Day Total $6.98M
Calls: $5.35M (77%)
Puts: $1.63M (23%)
Prior 7-Day Average $997.1K
Calls: $764.7K (77%)
Puts: $232.4K (23%)
Current vs Prior 7-Day Avg -46.21%
Calls: -63.45%
Puts: +10.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.79
Prior (08/31) 2.58
Current vs Prior -69.50%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -2.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/01) 16,393
Calls: 10,565 (64%)
Puts: 5,828 (36%)
Prior (08/31) 17,175
Calls: 6,931 (40%)
Puts: 10,244 (60%)
Current vs Prior -4.55%
Prior 7-Day Total 126,674
Calls: 72,152 (57%)
Puts: 54,522 (43%)
Prior 7-Day Average 18,096
Calls: 10,307 (57%)
Puts: 7,788 (43%)
Current vs Prior 7-Day Avg -9.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.68% | 3.63%4.72% | 9.88%
Prior 2.66% | 3.74%4.84% | 10.52%
Current vs Prior +0.59% | -2.94%-2.52% | -6.07%
Prior 7-Day Avg 2.50% | 3.79%4.20% | 9.87%
Current vs 7-Day Avg +7.17% | -4.31%+12.36% | +0.18%
Prior 7-Day Eod 2.66% | 3.74%4.84% | 10.52%
Current vs 7-Day Eod +0.59% | -2.94%-2.52% | -6.07%
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

P/C ratio dropping 70% - sentiment shifting bullish. Call-heavy open interest (10,565 calls vs 5,828 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 6.8%, best 4.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1614.8015.50$15.154.6%120.72--
$220.00Oct 168.408.90$8.655.8%120.52--
$200.00Sep 2520.0022.10$21.0510.0%10.93--
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. 15 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 418.8021.40$20.1012.9%11.00--
$200.00Sep 2520.0022.10$21.0510.0%10.93--
$210.00Sep 1810.6012.60$11.6017.2%80.83327
$210.00Oct 1614.8015.50$15.154.6%120.72--
$217.50Sep 43.004.80$3.9046.2%120.70174
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 189.6011.80$10.7020.6%10.8065
$222.50Sep 42.754.20$3.4841.7%20.66--
$222.50Sep 113.705.10$4.4031.8%260.593

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.1K, top 293)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$227.50Sep 40.050.40$0.23152.2%2930.0944
$230.00Oct 162.856.20$4.5374.0%1130.34237
$240.00Oct 161.852.05$1.9510.3%370.18731
$230.00Sep 181.101.45$1.2727.6%340.201.8K
$220.00Sep 184.205.30$4.7523.2%200.51647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 40.000.15$0.08187.5%2490.02424
$220.00Sep 112.403.70$3.0542.6%410.48110
$222.50Sep 113.705.10$4.4031.8%260.593
$195.00Sep 180.050.40$0.23152.2%260.041.7K
$200.00Sep 180.150.55$0.35114.3%250.06537

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.8%, max 23.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$217.50Sep 4Sep 1829.1%23.6%23.4%16219
$220.00Sep 4Oct 1627.2%24.3%12.1%1721
$222.50Sep 4Sep 1124.5%23.0%6.5%3241
$225.00Sep 4Sep 2524.8%24.5%1.3%1179
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 0.97, avg 8.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$0.90$9.10$0.9018%10.11$240.90
$225.00$227.50Sep 11$0.39$2.11$0.3928%5.41$225.39
$240.00$260.00Sep 18$0.23$19.77$0.236%85.96$240.23
$217.50$220.00Sep 4$1.48$1.02$1.4870%0.69$218.98
$220.00$230.00Oct 16$4.12$5.88$4.1252%1.43$224.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$212.50Sep 18$8.90$8.60$8.9080%0.97$221.10
$200.00$195.00Sep 18$0.12$4.88$0.126%40.67$199.88
$200.00$195.00Oct 16$0.55$4.45$0.5515%8.09$199.45
$222.50$220.00Sep 11$1.35$1.15$1.3559%0.85$221.15
$222.50$217.50Sep 4$2.38$2.62$2.3866%1.10$220.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.59, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$225.00$230.00Sep 25$1.85$1.85$3.1562%0.59$226.85
$230.00$240.00Oct 16$2.58$2.58$7.4266%0.35$232.58
$222.50$225.00Sep 11$1.11$1.11$1.3959%0.80$223.61
$225.00$230.00Sep 18$1.43$1.43$3.5765%0.40$226.43
$222.50$225.00Sep 4$0.60$0.60$1.9066%0.32$223.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 25$3.35$3.35$6.6552%0.50$216.65
$185.00$180.00Sep 18$0.32$0.32$4.6896%0.07$184.68
$210.00$200.00Sep 18$0.90$0.90$9.1081%0.10$209.10
$220.00$210.00Oct 16$3.65$3.65$6.3552%0.57$216.35
$210.00$200.00Oct 16$1.87$1.87$8.1372%0.23$208.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.38, cheapest $1.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Sep 4Sep 11$1.1827.2%22.2%
$222.50Sep 4Sep 11$1.3024.5%23.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Sep 4Sep 11$0.9224.5%23.0%
$220.00Sep 11Sep 25$2.1022.2%23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.07% of stock, avg 5.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Sep 4$1.08$3.48$4.56$217.94$227.062.07%
$217.50Sep 4$3.90$1.10$5.00$212.50$222.502.27%
$220.00Sep 11$3.60$3.05$6.65$213.35$226.653.02%
$222.50Sep 11$2.38$4.40$6.78$215.72$229.283.07%
$220.00Sep 25$5.90$5.15$11.05$208.95$231.055.01%
$230.00Sep 18$1.27$10.70$11.97$218.03$241.975.43%
$210.00Sep 18$11.60$1.25$12.85$197.15$222.855.83%
$220.00Oct 16$8.65$7.30$15.95$204.05$235.957.23%
$210.00Oct 16$15.15$3.65$18.80$191.20$228.808.52%
$200.00Sep 4$20.10$0.08$20.18$179.82$220.189.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.16% of stock, avg 1.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Sep 4$0.15$0.20$0.35$209.65$230.35
$230.00$212.50Sep 4$0.15$0.20$0.35$212.15$230.35
$227.50$212.50Sep 4$0.23$0.20$0.43$212.07$227.93
$227.50$210.00Sep 4$0.23$0.20$0.43$209.57$227.93
$240.00$200.00Sep 18$0.33$0.35$0.68$199.32$240.68
$230.00$215.00Sep 4$0.15$0.50$0.65$214.35$230.65
$225.00$212.50Sep 4$0.48$0.20$0.68$211.82$225.68
$225.00$210.00Sep 4$0.48$0.20$0.68$209.32$225.68
$227.50$215.00Sep 4$0.23$0.50$0.73$214.27$228.23
$225.00$215.00Sep 4$0.48$0.50$0.98$214.02$225.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 0.15, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185235/240Sep 18$0.67$4.3384%0.15$184.33$235.67
180/185225/230Sep 18$1.75$3.2561%0.54$183.25$226.75
212/215225/228Sep 4$0.55$1.9566%0.28$214.45$225.55
180/185230/235Sep 18$0.91$4.0976%0.22$184.09$230.91
215/218225/228Sep 4$0.85$1.6552%0.52$216.65$225.85
212/215222/225Sep 4$0.90$1.6050%0.56$214.10$223.40
215/218222/225Sep 4$1.20$1.3036%0.92$216.30$223.70
195/200235/240Sep 18$0.47$4.5382%0.10$199.53$235.47
195/200225/230Sep 18$1.55$3.4559%0.45$198.45$226.55
195/200230/235Sep 18$0.71$4.2974%0.17$199.29$230.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 5.49, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.54$8.4634%5.49
$217.50$220.00$222.50Sep 4$0.14$2.3636%16.86
$220.00$225.00$230.00Sep 25$0.55$4.4529%8.09
$220.00$225.00$230.00Sep 18$0.62$4.3831%7.06
$220.00$222.50$225.00Sep 11$0.11$2.3925%21.73
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$1.78$8.2232%4.62
$210.00$215.00$220.00Sep 11$0.92$4.0835%4.43
$212.50$215.00$217.50Sep 4$0.30$2.2022%7.33
$210.00$212.50$215.00Sep 4$0.30$2.2010%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.90, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$217.501:2Sep 18-$0.90$6.60
$210.00$220.001:2Oct 16-$2.15$7.85
$220.00$230.001:2Oct 16-$0.41$9.59
$220.00$225.001:2Sep 18-$0.65$4.35
$220.00$225.001:2Sep 25-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Oct 16$0.00$10.00
$200.00$195.001:2Sep 18-$0.11$4.89
$205.00$200.001:2Sep 4-$0.06$4.94
$207.50$205.001:2Sep 4-$0.05$2.45
$210.00$207.501:2Sep 4-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.29%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$2.850.344.3%1.29%5.58%113237
$240.00Oct 16$1.850.188.8%0.84%9.66%37731
$225.00Sep 25$3.100.382.0%1.41%3.43%135
$250.00Oct 16$0.600.1113.4%0.27%13.63%250
$225.00Sep 18$2.200.352.0%1.00%3.02%331
$230.00Sep 25$0.950.234.3%0.43%4.72%318
$230.00Sep 18$1.100.204.3%0.50%4.79%341.8K
$222.50Sep 11$2.050.410.9%0.93%1.82%214
$235.00Sep 18$0.500.126.6%0.23%6.78%4--
$225.00Sep 11$0.850.282.0%0.39%2.41%3121

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 726
Total Puts 572
Put/Call Ratio 0.79
Net Difference 154

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,620
Total Puts 4,476
Average Put/Call Ratio 0.81
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