Tour v526
PGR
PROGRESSIVE CORP OH
$214.90 -1.85%
(9/4 18:52) ◀
|
Tuesday, September 8, 2026 (6:49pm)
January 2026
|
▶ (9/9 18:51)
◀ 9/8 18:49 ▶

Option Volume

Detail
ℹ
Current (09/08) 2,058
Calls: 1,398 (68%)
Puts: 660 (32%)
Prior (09/04) 1,186
Calls: 824 (69%)
Puts: 362 (31%)
Current vs Prior +73.52%
Calls: +69.66% (Calls)
Puts: +82.32% (Puts)
Prior 7-Day Total 8,241
Calls: 4,679 (57%)
Puts: 3,562 (43%)
Prior 7-Day Average 1,177
Calls: 668 (57%)
Puts: 508 (43%)
Current vs Prior 7-Day Avg +74.81%
Calls: +109.15%
Puts: +29.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $533.7K
Calls: $301.8K (57%)
Puts: $231.9K (43%)
Prior (09/04) $520.0K
Calls: $408.9K (79%)
Puts: $111.2K (21%)
Current vs Prior +2.63%
Calls: -26.19%
Puts: +108.63%
Prior 7-Day Total $3.48M
Calls: $2.19M (63%)
Puts: $1.29M (37%)
Prior 7-Day Average $496.5K
Calls: $312.3K (63%)
Puts: $184.2K (37%)
Current vs Prior 7-Day Avg +7.50%
Calls: -3.35%
Puts: +25.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.47
Prior (09/04) 0.44
Current vs Prior +7.46%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -51.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/08) 17,187
Calls: 14,135 (82%)
Puts: 3,052 (18%)
Prior (09/04) 10,960
Calls: 6,899 (63%)
Puts: 4,061 (37%)
Current vs Prior +56.82%
Prior 7-Day Total 92,387
Calls: 58,605 (63%)
Puts: 33,782 (37%)
Prior 7-Day Average 13,198
Calls: 8,372 (63%)
Puts: 4,826 (37%)
Current vs Prior 7-Day Avg +30.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 2.64% | 4.14%4.14% | 9.59%
Prior 2.94% | 4.16%4.16% | 9.77%
Current vs Prior -10.00% | -0.35%-0.35% | -1.92%
Prior 7-Day Avg 2.41% | 3.59%4.73% | 9.99%
Current vs 7-Day Avg +9.76% | +15.45%-12.48% | -4.02%
Prior 7-Day Eod 2.94% | 4.16%4.16% | 9.77%
Current vs 7-Day Eod -10.00% | -0.35%-0.35% | -1.92%
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

Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (1,398 calls vs 660 puts). Call-heavy open interest (14,135 calls vs 3,052 puts) suggests bullish positioning. Rising open interest (up 57%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 10 found (avg delta 0.69, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 185.907.80$6.8527.7%30.71327
$210.00Oct 1610.3011.50$10.9011.0%30.6314
$215.00Oct 96.207.00$6.6012.1%210.52--
$215.00Sep 183.204.50$3.8533.8%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 119.2011.40$10.3021.4%20.94123
$222.50Sep 116.809.00$7.9027.8%10.8927
$220.00Sep 114.606.60$5.6035.7%30.82146
$220.00Sep 185.607.80$6.7032.8%10.70--
$217.50Sep 112.954.40$3.6839.4%160.6844

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 1.5K, top 463)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 110.100.95$0.53160.4%4630.18270
$225.00Sep 110.050.30$0.18138.9%1360.06146
$215.00Sep 111.552.55$2.0548.8%1120.49129
$230.00Sep 180.100.50$0.30133.3%740.071.8K
$220.00Oct 165.106.20$5.6519.5%390.4299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 111.602.65$2.1349.3%3500.5194
$200.00Oct 162.102.40$2.2513.3%500.2073
$210.00Oct 164.605.30$4.9514.1%310.37166
$212.50Sep 110.951.60$1.2751.2%170.33174
$217.50Sep 112.954.40$3.6839.4%160.6844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 10.0%, max 16.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 11Oct 927.6%23.7%16.7%133129
$220.00Sep 11Oct 1628.4%28.1%1.3%502369
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Sep 11Oct 927.6%23.7%16.7%35194
$212.50Sep 11Sep 1829.7%26.6%11.5%20174
$220.00Sep 11Sep 1828.4%26.4%7.5%4146
$210.00Sep 11Oct 1628.1%26.5%6.2%39175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 18.23, avg 9.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$222.50$225.00Sep 18$0.13$2.37$0.1321%18.23$222.63
$230.00$240.00Oct 9$0.78$9.22$0.7819%11.82$230.78
$230.00$240.00Sep 18$0.15$9.85$0.157%65.67$230.15
$210.00$215.00Sep 18$3.00$2.00$3.0071%0.67$213.00
$220.00$222.50Sep 11$0.20$2.30$0.2018%11.50$220.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$205.00Oct 9$1.12$3.88$1.1235%3.46$208.88
$210.00$207.50Sep 18$0.40$2.10$0.4029%5.25$209.60
$190.00$185.00Oct 16$0.22$4.78$0.2210%21.73$189.78
$215.00$212.50Sep 11$0.86$1.64$0.8650%1.91$214.14
$195.00$190.00Sep 25$0.17$4.83$0.178%28.41$194.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.37, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$3.18$3.18$6.8258%0.47$223.18
$225.00$230.00Sep 18$0.65$0.65$4.3582%0.15$225.65
$215.00$225.00Oct 9$3.95$3.95$6.0548%0.65$218.95
$215.00$220.00Sep 18$2.07$2.07$2.9349%0.71$217.07
$220.00$222.50Sep 18$0.70$0.70$1.8070%0.39$220.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$2.70$2.70$7.3063%0.37$207.30
$212.50$210.00Sep 11$0.74$0.74$1.7667%0.42$211.76
$207.50$205.00Sep 18$0.55$0.55$1.9578%0.28$206.95
$190.00$185.00Oct 2$0.35$0.35$4.6592%0.08$189.65
$200.00$195.00Oct 2$0.63$0.63$4.3784%0.14$199.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.58, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Sep 11Sep 18$1.8027.6%25.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Sep 11Sep 18$1.3829.7%26.6%
$215.00Sep 11Sep 18$1.5727.6%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.95% of stock, avg 4.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Sep 11$2.05$2.13$4.18$210.82$219.181.95%
$217.50Sep 11$1.15$3.68$4.83$212.67$222.332.25%
$220.00Sep 11$0.53$5.60$6.13$213.87$226.132.85%
$215.00Sep 18$3.85$3.70$7.55$207.45$222.553.51%
$222.50Sep 11$0.33$7.90$8.23$214.27$230.733.83%
$220.00Sep 18$1.78$6.70$8.48$211.52$228.483.95%
$210.00Sep 18$6.85$1.73$8.58$201.42$218.583.99%
$225.00Sep 11$0.18$10.30$10.48$214.52$235.484.88%
$215.00Oct 9$6.60$5.90$12.50$202.50$227.505.82%
$210.00Oct 16$10.90$4.95$15.85$194.15$225.857.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.26% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$205.00Sep 11$0.33$0.23$0.56$204.44$223.06
$222.50$202.50Sep 11$0.33$0.23$0.56$201.94$223.06
$220.00$205.00Sep 11$0.53$0.23$0.76$204.24$220.76
$220.00$202.50Sep 11$0.53$0.23$0.76$201.74$220.76
$222.50$210.00Sep 11$0.33$0.53$0.86$209.14$223.36
$220.00$210.00Sep 11$0.53$0.53$1.06$208.94$221.06
$230.00$205.00Sep 18$0.30$0.78$1.08$203.92$231.08
$235.00$190.00Oct 2$0.53$0.70$1.23$188.77$236.23
$235.00$195.00Oct 2$0.53$0.75$1.28$193.72$236.28
$235.00$205.00Sep 11$1.08$0.23$1.31$203.69$236.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.00, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208220/222Sep 18$1.25$1.2548%1.00$206.25$221.25
210/212222/225Sep 11$0.89$1.6156%0.55$211.61$223.39
202/205220/222Sep 18$0.88$1.6255%0.54$204.12$220.88
210/212218/220Sep 11$1.36$1.1434%1.19$211.14$218.86
185/190230/235Oct 2$0.84$4.1677%0.20$189.16$230.84
210/212220/222Sep 11$0.94$1.5649%0.60$211.56$220.94
208/210220/222Sep 18$1.10$1.4041%0.79$208.90$221.10
205/208222/225Sep 18$0.68$1.8257%0.37$206.82$223.18
195/200230/235Oct 2$1.12$3.8869%0.29$198.88$231.12
202/205222/225Sep 18$0.31$2.1964%0.14$204.69$222.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 19.83, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$2.07$7.9339%3.83
$210.00$215.00$220.00Sep 18$0.93$4.0741%4.38
$215.00$217.50$220.00Sep 11$0.28$2.2232%7.93
$230.00$240.00$250.00Sep 18$0.13$9.875%75.92
$220.00$230.00$240.00Oct 16$1.76$8.2430%4.68
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$212.50$215.00Sep 11$0.12$2.3833%19.83
$210.00$212.50$215.00Sep 18$0.13$2.3721%18.23
$215.00$217.50$220.00Sep 11$0.37$2.1332%5.76
$220.00$222.50$225.00Sep 11$0.10$2.4012%24.00
$175.00$180.00$185.00Oct 16$0.09$4.914%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.40, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$0.40$9.60
$210.00$215.001:2Sep 18-$0.85$4.15
$230.00$240.001:2Oct 9-$0.02$9.98
$215.00$217.501:2Sep 11-$0.25$2.25
$225.00$230.001:2Oct 9-$0.51$4.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$215.001:2Sep 18-$0.70$4.30
$215.00$210.001:2Oct 9-$0.80$4.20
$217.50$215.001:2Sep 11-$0.58$1.92
$215.00$212.501:2Sep 11-$0.41$2.09
$200.00$195.001:2Oct 2-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.37%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$5.100.422.4%2.37%4.75%3999
$215.00Oct 9$6.200.520.1%2.89%2.93%21--
$225.00Oct 23$2.600.324.7%1.21%5.91%1--
$230.00Oct 16$2.150.237.0%1.00%8.03%26343
$225.00Oct 9$1.300.284.7%0.60%5.30%3--
$240.00Oct 16$0.900.1211.7%0.42%12.10%18761
$215.00Sep 18$3.200.510.1%1.49%1.54%1--
$230.00Oct 9$0.350.197.0%0.16%7.19%981
$230.00Oct 2$0.500.157.0%0.23%7.26%1--
$220.00Sep 18$1.150.302.4%0.54%2.91%4633

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 1,398
Total Puts 660
Put/Call Ratio 0.47
Net Difference 738

Prior's Put/Call Breakdown

Total Calls 824
Total Puts 362
Put/Call Ratio 0.44
Net Difference 462

Prior 7-Day Put/Call Summary

Total Calls 4,679
Total Puts 3,562
Average Put/Call Ratio 0.96
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