Tour v526
PGR
PROGRESSIVE CORP OH
$223.87 +1.12%
$223.70 (-0.07%)🌙
as of 09/03 06:50 PM
(9/2 18:50) ◀
|
Thursday, September 3, 2026 (6:50pm)
January 2026
|
▶ (9/4 18:52)
◀ 9/3 18:50 ▶

Option Volume

Detail
ℹ
Current (09/03) 934
Calls: 385 (41%)
Puts: 549 (59%)
Prior (09/02) 920
Calls: 617 (67%)
Puts: 303 (33%)
Current vs Prior +1.52%
Calls: -37.60% (Calls)
Puts: +81.19% (Puts)
Prior 7-Day Total 8,955
Calls: 5,330 (60%)
Puts: 3,625 (40%)
Prior 7-Day Average 1,279
Calls: 761 (60%)
Puts: 517 (40%)
Current vs Prior 7-Day Avg -26.99%
Calls: -49.44%
Puts: +6.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/03) $331.5K
Calls: $206.4K (62%)
Puts: $125.2K (38%)
Prior (09/02) $466.8K
Calls: $372.7K (80%)
Puts: $94.2K (20%)
Current vs Prior -28.98%
Calls: -44.62%
Puts: +32.89%
Prior 7-Day Total $5.19M
Calls: $3.76M (73%)
Puts: $1.43M (27%)
Prior 7-Day Average $741.0K
Calls: $537.4K (73%)
Puts: $203.7K (27%)
Current vs Prior 7-Day Avg -55.26%
Calls: -61.59%
Puts: -38.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 1.43
Prior (09/02) 0.49
Current vs Prior +190.37%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +68.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/03) 12,903
Calls: 9,890 (77%)
Puts: 3,013 (23%)
Prior (09/02) 10,847
Calls: 7,492 (69%)
Puts: 3,355 (31%)
Current vs Prior +18.95%
Prior 7-Day Total 97,185
Calls: 56,284 (58%)
Puts: 40,901 (42%)
Prior 7-Day Average 13,883
Calls: 8,040 (58%)
Puts: 5,843 (42%)
Current vs Prior 7-Day Avg -7.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.71% | 2.99%4.31% | 9.34%
Prior 2.15% | 3.41%4.63% | 9.46%
Current vs Prior -20.43% | -12.25%-6.90% | -1.35%
Prior 7-Day Avg 2.43% | 3.64%5.08% | 10.21%
Current vs 7-Day Avg -29.48% | -17.76%-15.22% | -8.59%
Prior 7-Day Eod 2.15% | 3.41%4.63% | 9.46%
Current vs 7-Day Eod -20.43% | -12.25%-6.90% | -1.35%
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 bullish flow with 62% call dollar volume ($206.4K). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 190% - increased hedging/bearish positioning. Call-heavy open interest (9,890 calls vs 3,013 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 2 of results (avg 8.1%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1617.2018.40$17.806.7%30.78--
$220.00Oct 1610.1011.10$10.609.4%110.6092
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. 17 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Sep 45.608.40$7.0040.0%10.93--
$210.00Sep 413.3015.10$14.2012.7%10.86--
$210.00Oct 1617.2018.40$17.806.7%30.78--
$215.00Oct 210.9013.50$12.2021.3%100.7715
$220.00Sep 114.706.20$5.4527.5%20.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 186.808.50$7.6522.2%10.7065
$227.50Sep 113.905.80$4.8539.2%10.69--
$225.00Sep 41.152.10$1.6358.3%10.622
$225.00Sep 112.603.50$3.0529.5%1200.555
$225.00Sep 254.405.70$5.0525.7%110.512

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 707, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 165.206.20$5.7017.5%350.41341
$225.00Sep 40.451.20$0.8390.4%330.4058
$220.00Sep 185.807.60$6.7026.9%150.68652
$260.00Oct 160.351.00$0.6895.6%150.0711
$230.00Sep 181.752.30$2.0327.1%120.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Sep 110.050.35$0.20150.0%1200.0642
$225.00Sep 112.603.50$3.0529.5%1200.555
$220.00Sep 40.050.50$0.28160.7%770.1433
$220.00Sep 110.901.35$1.1339.8%200.27144
$220.00Sep 181.902.65$2.2832.9%200.33381

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 25.2%, max 35.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$225.00Sep 4Sep 2526.5%21.8%21.7%4392
$222.50Sep 4Sep 1827.0%22.7%18.7%8230
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$222.50Sep 4Sep 1127.0%20.0%35.1%426

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 1.00, avg 7.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$235.00Oct 2$9.98$10.02$9.9877%1.00$224.98
$220.00$222.50Sep 18$1.30$1.20$1.3068%0.92$221.30
$250.00$260.00Oct 16$0.47$9.53$0.4712%20.28$250.47
$220.00$225.00Sep 25$2.65$2.35$2.6566%0.89$222.65
$235.00$237.50Sep 18$0.17$2.33$0.1718%13.71$235.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Oct 2$0.18$4.82$0.1810%26.78$204.82
$225.00$220.00Oct 2$1.95$3.05$1.9550%1.56$223.05
$215.00$210.00Oct 2$0.68$4.32$0.6823%6.35$214.32
$222.50$220.00Sep 4$0.27$2.23$0.2729%8.26$222.23
$210.00$200.00Sep 18$0.35$9.65$0.3510%27.57$209.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.61, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$3.10$3.10$6.9059%0.45$233.10
$227.50$230.00Sep 18$1.00$1.00$1.5060%0.67$228.50
$240.00$250.00Oct 16$1.45$1.45$8.5577%0.17$241.45
$225.00$230.00Sep 25$2.12$2.12$2.8850%0.74$227.12
$237.50$240.00Sep 18$0.33$0.33$2.1785%0.15$237.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$215.00Oct 2$1.90$1.90$3.1063%0.61$218.10
$220.00$210.00Sep 25$2.05$2.05$7.9566%0.26$217.95
$220.00$210.00Oct 16$2.97$2.97$7.0360%0.42$217.03
$220.00$210.00Sep 18$1.65$1.65$8.3567%0.20$218.35
$210.00$200.00Oct 16$1.43$1.43$8.5778%0.17$208.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.51, cheapest $1.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Sep 4Sep 11$1.5026.5%20.9%
$227.50Sep 11Sep 18$1.6021.1%23.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Sep 4Sep 11$1.4226.5%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.10% of stock, avg 4.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Sep 4$0.83$1.63$2.46$222.54$227.461.10%
$222.50Sep 4$2.20$0.55$2.75$219.75$225.251.23%
$225.00Sep 11$2.33$3.05$5.38$219.62$230.382.40%
$222.50Sep 11$3.65$1.90$5.55$216.95$228.052.48%
$227.50Sep 11$1.43$4.85$6.28$221.22$233.782.81%
$220.00Sep 11$5.45$1.13$6.58$213.42$226.582.94%
$217.50Sep 4$7.00$0.15$7.15$210.35$224.653.19%
$220.00Sep 18$6.70$2.28$8.98$211.02$228.984.01%
$230.00Sep 18$2.03$7.65$9.68$220.32$239.684.32%
$225.00Sep 25$5.05$5.05$10.10$214.90$235.104.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 0.15% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$217.50Sep 4$0.18$0.15$0.33$217.17$232.83
$230.00$217.50Sep 4$0.18$0.15$0.33$217.17$230.33
$240.00$212.50Sep 11$0.23$0.20$0.43$212.07$240.43
$230.00$220.00Sep 4$0.18$0.28$0.46$219.54$230.46
$232.50$220.00Sep 4$0.18$0.28$0.46$219.54$232.96
$235.00$212.50Sep 11$0.38$0.20$0.58$211.92$235.58
$240.00$215.00Sep 11$0.23$0.40$0.63$214.37$240.63
$235.00$215.00Sep 11$0.38$0.40$0.78$214.22$235.78
$230.00$222.50Sep 4$0.18$0.55$0.73$221.77$230.73
$232.50$222.50Sep 4$0.18$0.55$0.73$221.77$233.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.47, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
212/215228/230Sep 11$0.80$1.7057%0.47$214.20$228.30
212/215235/240Sep 11$0.35$4.6579%0.08$214.65$235.35
212/215230/235Sep 11$0.65$4.3568%0.15$214.35$230.65
215/220235/240Sep 11$0.88$4.1263%0.21$219.12$235.88
215/220230/235Sep 11$1.18$3.8252%0.31$218.82$231.18
200/210242/250Sep 18$0.53$9.4782%0.06$209.47$243.03
195/200250/260Oct 16$0.84$9.1677%0.09$199.16$250.84
200/210250/260Oct 16$1.90$8.1066%0.23$208.10$251.90
200/210240/242Sep 18$0.47$9.5379%0.05$209.53$240.47
215/220228/230Sep 11$1.33$3.6741%0.36$218.67$228.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 1.69, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.80$8.2037%4.56
$220.00$225.00$230.00Sep 25$0.53$4.4731%8.43
$225.00$227.50$230.00Sep 18$0.07$2.4318%34.71
$230.00$235.00$240.00Sep 11$0.30$4.7015%15.67
$225.00$227.50$230.00Sep 11$0.30$2.2024%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$3.72$6.2860%1.69
$200.00$210.00$220.00Sep 18$1.30$8.7028%6.69
$205.00$210.00$215.00Oct 2$0.16$4.8414%30.25
$217.50$220.00$222.50Sep 4$0.14$2.3622%16.86
$200.00$210.00$220.00Oct 16$1.54$8.4629%5.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.80, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Oct 16-$0.80$9.20
$210.00$220.001:2Oct 16-$3.40$6.60
$225.00$230.001:2Sep 25-$0.81$4.19
$230.00$235.001:2Sep 25-$0.27$4.73
$230.00$235.001:2Sep 18-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$220.001:2Sep 25-$0.65$4.35
$220.00$215.001:2Oct 2-$0.05$4.95
$225.00$222.501:2Sep 11-$0.75$1.75
$222.50$220.001:2Sep 11-$0.36$2.14
$222.50$220.001:2Sep 4-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.32%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$5.200.412.7%2.32%5.06%35341
$240.00Oct 16$2.300.237.2%1.03%8.23%2--
$235.00Oct 9$2.250.285.0%1.01%5.98%1--
$225.00Sep 25$4.400.490.5%1.97%2.47%1034
$235.00Oct 2$1.900.265.0%0.85%5.82%116
$230.00Sep 25$2.550.352.7%1.14%3.88%121
$225.00Sep 18$3.600.490.5%1.61%2.11%335
$250.00Oct 16$0.950.1211.7%0.42%12.10%652
$227.50Sep 18$2.550.401.6%1.14%2.76%1--
$235.00Sep 25$1.250.225.0%0.56%5.53%126

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 385
Total Puts 549
Put/Call Ratio 1.43
Net Difference -164

Prior's Put/Call Breakdown

Total Calls 617
Total Puts 303
Put/Call Ratio 0.49
Net Difference 314

Prior 7-Day Put/Call Summary

Total Calls 5,330
Total Puts 3,625
Average Put/Call Ratio 0.85
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