PGR - Options Database

PGR

PROGRESSIVE CORP OH

$223.53 +1.48%

(10/12 18:38) ◀

Tuesday, October 13, 2026 (2:05pm)

▶ (10/13 18:00)

◀ 10/13 14:05 ▶

Option Volume

Detail

ℹ

Current (10/13 2:05pm) 3,078

Calls: 985 (32%)

Puts: 2,093 (68%)

Prior (08/04) 586

Calls: 276 (47%)

Puts: 310 (53%)

Current vs Prior +425.26%

Calls: +256.88% (Calls)

Puts: +575.16% (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 +12.27%

Calls: -29.09%

Puts: +54.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 2:05pm) $1.12M

Calls: $634.3K (57%)

Puts: $484.5K (43%)

Prior (08/04) $258.5K

Calls: $138.1K (53%)

Puts: $120.5K (47%)

Current vs Prior +332.75%

Calls: +359.40%

Puts: +302.21%

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 -14.35%

Calls: -7.14%

Puts: -22.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 2:05pm) 2.12

Prior (08/04) 1.12

Current vs Prior +89.18%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +110.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 2:05pm) 56,435

Calls: 30,135 (53%)

Puts: 26,300 (47%)

Prior (08/04) 61,859

Calls: 31,320 (51%)

Puts: 30,539 (49%)

Current vs Prior -8.77%

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 +8.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.14% | 5.06%4.14% | 8.16%

Prior 3.29% | 4.55%5.56% | 10.80%

Current vs Prior +25.77% | +11.01%-25.51% | -24.41%

Prior 7-Day Avg 3.33% | 4.55%4.50% | 9.39%

Current vs 7-Day Avg +24.09% | +11.21%-7.94% | -13.01%

Prior 7-Day Eod 3.29% | 4.55%4.09% | 8.06%

Current vs 7-Day Eod +25.77% | +11.01%+1.28% | +1.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Prior 18.03% | 16.30%

Calls: 14.63% | 12.61%

Puts: 21.43% | 20.00%

Current vs Prior -21.96% | -23.56%

Prior 7-Day Avg 36.74% | 17.00%

Calls: 35.60% | 16.51%

Puts: 37.89% | 17.48%

Current vs 7-Day Avg -61.70% | -26.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 333% vs prior. Unusually high activity with volume up 425% vs prior - elevated interest. Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 89% - increased hedging/bearish 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 7.5%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	17.00	17.60	$17.30	3.5%	2	0.77	84
$225.00	Oct 16	3.40	3.60	$3.50	5.7%	35	0.45	177
$227.50	Oct 16	2.45	2.60	$2.53	5.9%	9	0.36	31
$215.00	Nov 20	13.10	14.00	$13.55	6.6%	--	0.68	98
$190.00	Nov 20	33.20	35.60	$34.40	7.0%	--	0.93	921

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	2.60	2.70	$2.65	3.8%	73	0.36	424
$222.50	Oct 16	3.50	3.70	$3.60	5.6%	46	0.46	4
$227.50	Oct 23	7.00	7.50	$7.25	6.9%	1	0.61	--
$217.50	Oct 16	1.80	1.95	$1.88	8.0%	60	0.28	63
$220.00	Nov 20	5.60	6.10	$5.85	8.5%	11	0.41	129

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 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	17.10	19.50	$18.30	13.1%	1	0.95	19
$190.00	Nov 20	33.20	35.60	$34.40	7.0%	--	0.93	921
$207.50	Oct 16	15.00	17.00	$16.00	12.5%	9	0.93	5
$210.00	Oct 16	12.80	14.70	$13.75	13.8%	12	0.90	189
$200.00	Nov 6	22.90	26.30	$24.60	13.8%	--	0.90	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	17.50	19.70	$18.60	11.8%	--	0.78	23
$240.00	Nov 27	17.00	19.50	$18.25	13.7%	2	0.76	--
$235.00	Nov 13	13.40	15.00	$14.20	11.3%	4	0.71	--
$235.00	Nov 20	13.90	15.30	$14.60	9.6%	3	0.70	4
$227.50	Oct 23	7.00	7.50	$7.25	6.9%	1	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 2.4K, top 582)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 23	2.45	2.70	$2.58	9.7%	90	0.32	105
$230.00	Oct 16	1.70	1.85	$1.78	8.4%	86	0.28	938
$220.00	Oct 23	6.60	7.40	$7.00	11.4%	53	0.61	172
$220.00	Oct 16	5.50	6.40	$5.95	15.1%	46	0.64	397
$225.00	Oct 16	3.40	3.60	$3.50	5.7%	35	0.45	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	1.20	1.35	$1.27	11.8%	582	0.21	33
$205.00	Oct 16	0.20	0.30	$0.25	40.0%	515	0.05	91
$210.00	Oct 16	0.45	0.60	$0.53	28.3%	150	0.10	1.1K
$215.00	Oct 23	1.85	2.20	$2.03	17.2%	98	0.25	13
$220.00	Oct 16	2.60	2.70	$2.65	3.8%	73	0.36	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 72.8%, max 97.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 16	Nov 27	50.6%	25.7%	97.1%	47	397
$230.00	Oct 16	Nov 27	51.7%	27.7%	86.6%	87	938
$225.00	Oct 16	Nov 27	51.8%	28.3%	83.4%	36	177
$215.00	Oct 16	Nov 20	52.2%	28.5%	83.3%	2	161
$217.50	Oct 16	Oct 23	51.6%	34.5%	49.6%	--	271

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 16	Nov 27	50.6%	25.7%	97.1%	75	424
$215.00	Oct 16	Nov 20	52.2%	28.5%	83.3%	582	86
$225.00	Oct 16	Nov 20	51.8%	28.3%	83.1%	1	74
$217.50	Oct 16	Oct 30	51.6%	30.1%	71.1%	61	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 42.48, avg 6.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$247.50	Oct 23	$0.23	$9.77	$0.23	15%	42.48	$237.73
$210.00	$220.00	Nov 13	$6.40	$3.60	$6.40	78%	0.56	$216.40
$212.50	$215.00	Oct 16	$1.50	$1.00	$1.50	86%	0.67	$214.00
$210.00	$220.00	Nov 27	$6.45	$3.55	$6.45	75%	0.55	$216.45
$215.00	$220.00	Oct 30	$3.00	$2.00	$3.00	73%	0.67	$218.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$220.00	Nov 27	$11.80	$8.20	$11.80	76%	0.69	$228.20
$220.00	$215.00	Nov 20	$1.35	$3.65	$1.35	41%	2.70	$218.65
$212.50	$210.00	Oct 23	$0.10	$2.40	$0.10	18%	24.00	$212.40
$205.00	$200.00	Nov 13	$0.38	$4.62	$0.38	15%	12.16	$204.62
$225.00	$222.50	Oct 16	$1.10	$1.40	$1.10	55%	1.27	$223.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.38, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$245.00	Nov 13	$5.55	$5.55	$14.45	52%	0.38	$230.55
$230.00	$245.00	Nov 27	$3.90	$3.90	$11.10	60%	0.35	$233.90
$232.50	$235.00	Oct 23	$0.85	$0.85	$1.65	74%	0.52	$233.35
$235.00	$237.50	Oct 16	$0.35	$0.35	$2.15	86%	0.16	$235.35
$230.00	$235.00	Nov 20	$1.75	$1.75	$3.25	61%	0.54	$231.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 23	$0.80	$0.80	$1.70	75%	0.47	$214.20
$187.50	$185.00	Oct 16	$0.40	$0.40	$2.10	93%	0.19	$187.10
$215.00	$210.00	Nov 20	$1.57	$1.57	$3.43	68%	0.46	$213.43
$210.00	$205.00	Nov 20	$1.03	$1.03	$3.97	77%	0.26	$208.97
$215.00	$212.50	Oct 16	$0.44	$0.44	$2.06	79%	0.21	$214.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.97, cheapest $0.85)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 16	Oct 23	$1.05	50.6%	33.7%
$227.50	Oct 16	Oct 23	$0.87	51.7%	35.1%
$225.00	Oct 16	Oct 23	$1.00	51.8%	35.8%
$222.50	Oct 16	Oct 23	$1.00	49.2%	33.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 16	Oct 23	$0.85	50.6%	33.7%
$225.00	Oct 16	Oct 23	$1.05	51.8%	35.8%
$222.50	Oct 16	Oct 23	$0.95	49.2%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.65% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 16	$4.55	$3.60	$8.15	$214.35	$230.65	3.65%
$225.00	Oct 16	$3.50	$4.70	$8.20	$216.80	$233.20	3.67%
$220.00	Oct 16	$5.95	$2.65	$8.60	$211.40	$228.60	3.85%
$217.50	Oct 16	$7.70	$1.88	$9.58	$207.92	$227.08	4.29%
$222.50	Oct 23	$5.55	$4.55	$10.10	$212.40	$232.60	4.52%
$225.00	Oct 23	$4.50	$5.75	$10.25	$214.75	$235.25	4.59%
$220.00	Oct 23	$7.00	$3.50	$10.50	$209.50	$230.50	4.70%
$227.50	Oct 23	$3.40	$7.25	$10.65	$216.85	$238.15	4.76%
$215.00	Oct 16	$9.85	$1.27	$11.12	$203.88	$226.12	4.97%
$217.50	Oct 23	$8.70	$2.68	$11.38	$206.12	$228.88	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.70% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Oct 16	$0.73	$0.83	$1.56	$210.94	$236.56
$235.00	$215.00	Oct 16	$0.73	$1.27	$2.00	$213.00	$237.00
$232.50	$212.50	Oct 16	$1.20	$0.83	$2.03	$210.47	$234.53
$235.00	$212.50	Oct 23	$1.15	$1.23	$2.38	$210.12	$237.38
$232.50	$215.00	Oct 16	$1.20	$1.27	$2.47	$212.53	$234.97
$245.00	$200.00	Nov 13	$1.30	$1.25	$2.55	$197.45	$247.55
$245.00	$200.00	Nov 20	$1.50	$1.35	$2.85	$197.15	$247.85
$245.00	$205.00	Nov 13	$1.30	$1.63	$2.93	$202.07	$247.93
$230.00	$212.50	Oct 16	$1.78	$0.83	$2.61	$209.89	$232.61
$235.00	$217.50	Oct 16	$0.73	$1.88	$2.61	$214.89	$237.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.94, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
212/215	232/235	Oct 23	$1.65	$0.85	49%	1.94	$213.35	$234.15
185/188	235/238	Oct 16	$0.75	$1.75	79%	0.43	$186.75	$235.75
185/188	232/235	Oct 16	$0.87	$1.63	73%	0.53	$186.63	$233.37
185/188	230/232	Oct 16	$0.98	$1.52	66%	0.64	$186.52	$230.98
215/218	232/235	Oct 23	$1.50	$1.00	43%	1.50	$216.00	$234.00
195/198	235/238	Oct 16	$0.45	$2.05	82%	0.22	$197.05	$235.45
195/198	232/235	Oct 16	$0.57	$1.93	76%	0.30	$196.93	$233.07
212/215	230/232	Oct 23	$1.38	$1.12	43%	1.23	$213.62	$231.38
205/208	235/238	Oct 16	$0.50	$2.00	78%	0.25	$207.00	$235.50
210/212	235/238	Oct 16	$0.65	$1.85	71%	0.35	$211.85	$235.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.10	$4.90	26%	49.00
$205.00	$210.00	$215.00	Nov 20	$0.10	$4.90	15%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.10	$4.90	11%	49.00
$222.50	$225.00	$227.50	Oct 16	$0.08	$2.42	18%	30.25
$240.00	$245.00	$250.00	Nov 20	$0.20	$4.80	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$222.50	$225.00	Oct 16	$0.15	$2.35	19%	15.67
$195.00	$200.00	$205.00	Nov 20	$0.13	$4.87	8%	37.46
$190.00	$195.00	$200.00	Nov 20	$0.09	$4.91	6%	54.56
$217.50	$220.00	$222.50	Oct 16	$0.18	$2.32	18%	12.89
$220.00	$222.50	$225.00	Oct 23	$0.15	$2.35	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-2.95, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 30	-$2.95	$7.05
$210.00	$220.00	1:2	Nov 13	-$3.25	$6.75
$210.00	$220.00	1:2	Nov 27	-$4.50	$5.50
$225.00	$230.00	1:2	Oct 30	-$1.36	$3.64
$237.50	$247.50	1:2	Oct 23	-$0.52	$9.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$190.00	1:2	Oct 30	-$0.04	$9.96
$222.50	$217.50	1:2	Oct 30	-$1.35	$3.65
$187.50	$185.00	1:2	Oct 16	-$0.03	$2.47
$215.00	$212.50	1:2	Oct 23	-$0.43	$2.07
$207.50	$205.00	1:2	Oct 16	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.27%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$7.30	0.49	0.7%	3.27%	3.92%	1	--
$230.00	Nov 27	$5.20	0.40	2.9%	2.33%	5.22%	1	--
$225.00	Nov 20	$7.00	0.49	0.7%	3.13%	3.79%	11	647
$230.00	Nov 20	$4.80	0.39	2.9%	2.15%	5.04%	3	264
$225.00	Nov 13	$6.20	0.48	0.7%	2.77%	3.43%	3	1
$235.00	Nov 20	$3.20	0.30	5.1%	1.43%	6.56%	16	925
$225.00	Nov 6	$5.50	0.47	0.7%	2.46%	3.12%	1	21
$230.00	Nov 6	$3.50	0.36	2.9%	1.57%	4.46%	2	4
$240.00	Nov 20	$2.10	0.22	7.4%	0.94%	8.31%	6	490
$245.00	Nov 27	$1.55	0.18	9.6%	0.69%	10.30%	1	--

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 985

Total Puts 2,093

Put/Call Ratio 2.12

Net Difference -1,108

Prior's Put/Call Breakdown

Total Calls 276

Total Puts 310

Put/Call Ratio 1.12

Net Difference -34

Prior 7-Day Put/Call Summary

Total Calls 9,723

Total Puts 9,469

Average Put/Call Ratio 1.01

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card