PGR - Options Database

PGR

PROGRESSIVE CORP OH

$204.34 -8.32%

(10/13 18:00) ◀

Wednesday, October 14, 2026 (9:35am)

▶ (10/14 09:40)

◀ 10/14 09:35 ▶

Option Volume

Detail

ℹ

Current (10/14 9:35am) 1,185

Calls: 814 (69%)

Puts: 371 (31%)

Prior --

Calls: 1,514 (52%)

Puts: 1,410 (48%)

Current vs Prior +0.00%

Calls: -46.24% (Calls)

Puts: -73.69% (Puts)

Prior 7-Day Total 18,288

Calls: 9,296 (51%)

Puts: 8,992 (49%)

Prior 7-Day Average 2,612

Calls: 1,328 (51%)

Puts: 1,284 (49%)

Current vs Prior 7-Day Avg -54.64%

Calls: -38.70%

Puts: -71.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:35am) $1.19M

Calls: $912.1K (77%)

Puts: $275.3K (23%)

Prior --

Calls: $644.8K (60%)

Puts: $431.6K (40%)

Current vs Prior +0.00%

Calls: +41.45%

Puts: -36.20%

Prior 7-Day Total $8.87M

Calls: $4.66M (53%)

Puts: $4.21M (47%)

Prior 7-Day Average $1.27M

Calls: $666.3K (53%)

Puts: $601.1K (47%)

Current vs Prior 7-Day Avg -6.31%

Calls: +36.89%

Puts: -54.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:35am) 0.46

Prior 1.00

Current vs Prior -54.42%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -54.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:35am) 60,320

Calls: 31,177 (52%)

Puts: 29,143 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 386,090

Calls: 208,590 (54%)

Puts: 177,500 (46%)

Prior 7-Day Average 55,155

Calls: 29,798 (54%)

Puts: 25,357 (46%)

Current vs Prior 7-Day Avg +9.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.25% | 4.15%3.25% | 8.00%

Prior 3.07% | 4.45%5.31% | 10.62%

Current vs Prior +5.97% | -6.78%-38.70% | -24.64%

Prior 7-Day Avg 3.12% | 4.38%4.42% | 9.14%

Current vs 7-Day Avg +4.32% | -5.24%-26.43% | -12.47%

Prior 7-Day Eod 3.07% | 4.45%4.35% | 8.12%

Current vs 7-Day Eod +5.97% | -6.78%-25.22% | -1.47%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.14% | 227.06%

Calls: 48.28% | 46.43%

Puts: 100.00% | 407.69%

Prior 31.02% | 11.79%

Calls: 25.00% | 12.05%

Puts: 37.04% | 11.54%

Current vs Prior +139.01% | +1825.87%

Prior 7-Day Avg 39.82% | 16.63%

Calls: 38.45% | 16.25%

Puts: 41.20% | 17.00%

Current vs 7-Day Avg +86.17% | +1265.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($912.1K) vs puts ($275.3K). Extreme bullish P/C ratio of 0.46 - heavy call buying (814 calls vs 371 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 4 of results (avg 8.2%, best 4.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	16.30	18.00	$17.15	9.9%	500	0.86	921

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	20.90	21.80	$21.35	4.2%	4	0.84	73
$240.00	Nov 20	33.50	36.60	$35.05	8.8%	--	1.00	23
$235.00	Nov 20	28.60	31.60	$30.10	10.0%	2	0.97	5

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. 33 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	20.00	22.90	$21.45	13.5%	1	0.91	--
$190.00	Nov 20	16.30	18.00	$17.15	9.9%	500	0.86	921
$200.00	Nov 6	7.60	9.90	$8.75	26.3%	--	0.72	11
$200.00	Nov 20	9.20	11.80	$10.50	24.8%	--	0.70	30
$205.00	Oct 16	1.85	4.80	$3.33	88.6%	--	0.62	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	13.80	16.10	$14.95	15.4%	26	1.00	473
$222.50	Oct 16	16.50	18.60	$17.55	12.0%	45	1.00	207
$225.00	Oct 16	18.40	21.30	$19.85	14.6%	1	1.00	12
$220.00	Oct 23	13.50	16.30	$14.90	18.8%	--	1.00	42
$222.50	Oct 23	15.90	18.70	$17.30	16.2%	2	1.00	63

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 1.1K, top 500)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	16.30	18.00	$17.15	9.9%	500	0.86	921
$232.50	Oct 16	0.00	0.05	$0.03	166.7%	42	0.01	118
$225.00	Oct 16	0.00	0.75	$0.38	197.4%	35	0.07	261
$210.00	Oct 16	0.55	1.90	$1.23	109.8%	25	0.33	190
$207.50	Oct 16	1.05	3.30	$2.17	103.7%	22	0.47	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	4.80	6.80	$5.80	34.5%	77	0.75	1.2K
$200.00	Oct 16	0.70	1.00	$0.85	35.3%	49	0.18	676
$222.50	Oct 16	16.50	18.60	$17.55	12.0%	45	1.00	207
$207.50	Oct 16	2.25	4.80	$3.53	72.2%	26	0.57	137
$220.00	Oct 16	13.80	16.10	$14.95	15.4%	26	1.00	473

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 62.0%, max 100.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 16	Nov 20	55.5%	27.8%	100.0%	--	159
$217.50	Oct 16	Oct 23	61.8%	33.7%	83.2%	1	271
$205.00	Oct 16	Nov 20	41.8%	24.4%	71.3%	--	42
$210.00	Oct 16	Nov 20	39.7%	27.8%	42.5%	25	272
$200.00	Nov 6	Nov 20	24.7%	24.4%	1.2%	--	41

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	46.6%	24.1%	93.3%	49	703
$205.00	Oct 16	Nov 27	41.8%	23.3%	79.8%	7	629
$207.50	Oct 16	Oct 23	39.1%	27.1%	44.4%	27	139
$210.00	Oct 16	Nov 20	39.7%	27.8%	42.5%	87	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 0.50, avg 7.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$200.00	Nov 20	$6.65	$3.35	$6.65	86%	0.50	$196.65
$210.00	$235.00	Nov 13	$3.50	$21.50	$3.50	44%	6.14	$213.50
$205.00	$215.00	Oct 30	$3.25	$6.75	$3.25	58%	2.08	$208.25
$200.00	$220.00	Nov 6	$7.22	$12.78	$7.22	72%	1.77	$207.22
$205.00	$210.00	Nov 20	$2.05	$2.95	$2.05	58%	1.44	$207.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 30	$0.15	$4.85	$0.15	16%	32.33	$194.85
$202.50	$200.00	Oct 16	$0.20	$2.30	$0.20	24%	11.50	$202.30
$195.00	$190.00	Nov 20	$0.57	$4.43	$0.57	21%	7.77	$194.43
$185.00	$180.00	Nov 20	$0.15	$4.85	$0.15	9%	32.33	$184.85
$180.00	$175.00	Nov 20	$0.25	$4.75	$0.25	7%	19.00	$179.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.70, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Oct 16	$1.03	$1.03	$1.47	90%	0.70	$243.53
$215.00	$220.00	Oct 30	$1.22	$1.22	$3.78	71%	0.32	$216.22
$210.00	$215.00	Oct 23	$1.70	$1.70	$3.30	59%	0.52	$211.70
$227.50	$230.00	Oct 16	$0.30	$0.30	$2.20	93%	0.14	$227.80
$217.50	$220.00	Oct 23	$0.50	$0.50	$2.00	81%	0.25	$218.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 20	$1.55	$1.55	$3.45	69%	0.45	$198.45
$192.50	$190.00	Oct 16	$0.20	$0.20	$2.30	95%	0.09	$192.30
$190.00	$185.00	Nov 20	$0.65	$0.65	$4.35	85%	0.15	$189.35
$200.00	$195.00	Oct 30	$1.00	$1.00	$4.00	73%	0.25	$199.00
$200.00	$195.00	Oct 23	$0.75	$0.75	$4.25	78%	0.18	$199.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.05, cheapest $3.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 30	$2.07	41.8%	25.5%
$210.00	Oct 16	Oct 23	$1.45	39.7%	31.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Nov 20	$3.55	41.8%	24.4%
$207.50	Oct 16	Oct 23	$1.12	39.1%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.76% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 16	$3.33	$2.30	$5.63	$199.37	$210.63	2.76%
$207.50	Oct 16	$2.17	$3.53	$5.70	$201.80	$213.20	2.79%
$210.00	Oct 16	$1.23	$5.80	$7.03	$202.97	$217.03	3.44%
$212.50	Oct 16	$0.70	$7.60	$8.30	$204.20	$220.80	4.06%
$210.00	Oct 23	$2.68	$6.45	$9.13	$200.87	$219.13	4.47%
$215.00	Oct 16	$0.98	$9.90	$10.88	$204.12	$225.88	5.32%
$215.00	Oct 23	$0.98	$10.45	$11.43	$203.57	$226.43	5.59%
$217.50	Oct 16	$0.45	$12.50	$12.95	$204.55	$230.45	6.34%
$205.00	Nov 20	$7.65	$5.85	$13.50	$191.50	$218.50	6.61%
$217.50	Oct 23	$1.15	$12.70	$13.85	$203.65	$231.35	6.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.46% of stock, avg 1.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$197.50	Oct 16	$0.45	$0.50	$0.95	$196.55	$218.45
$220.00	$195.00	Oct 23	$0.65	$0.63	$1.28	$193.72	$221.28
$212.50	$197.50	Oct 16	$0.70	$0.50	$1.20	$196.30	$213.70
$217.50	$200.00	Oct 16	$0.45	$0.85	$1.30	$198.70	$218.80
$230.00	$190.00	Oct 30	$0.55	$0.90	$1.45	$188.55	$231.45
$225.00	$190.00	Oct 30	$0.63	$0.90	$1.53	$188.47	$226.53
$227.50	$190.00	Oct 30	$0.63	$0.90	$1.53	$188.47	$229.03
$215.00	$197.50	Oct 16	$0.98	$0.50	$1.48	$196.02	$216.48
$212.50	$200.00	Oct 16	$0.70	$0.85	$1.55	$198.45	$214.05
$217.50	$185.00	Oct 16	$0.45	$1.08	$1.53	$183.47	$219.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.97, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	242/245	Oct 16	$1.23	$1.27	85%	0.97	$191.27	$243.73
192/195	242/245	Oct 16	$1.20	$1.30	81%	0.92	$193.80	$243.70
198/200	242/245	Oct 16	$1.38	$1.12	72%	1.23	$198.62	$243.88
200/202	242/245	Oct 16	$1.23	$1.27	66%	0.97	$201.27	$243.73
190/192	228/230	Oct 16	$0.50	$2.00	88%	0.25	$192.00	$228.00
190/192	215/218	Oct 16	$0.73	$1.77	75%	0.41	$191.77	$215.73
192/195	228/230	Oct 16	$0.47	$2.03	84%	0.23	$194.53	$227.97
198/200	228/230	Oct 16	$0.65	$1.85	76%	0.35	$199.35	$228.15
192/195	215/218	Oct 16	$0.70	$1.80	71%	0.39	$194.30	$215.70
198/200	215/218	Oct 16	$0.88	$1.62	63%	0.54	$199.12	$215.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 20	$0.15	$4.85	13%	32.33
$205.00	$207.50	$210.00	Oct 16	$0.22	$2.28	30%	10.36
$205.00	$210.00	$215.00	Nov 20	$0.48	$4.52	22%	9.42
$210.00	$215.00	$220.00	Nov 20	$0.42	$4.58	18%	10.90
$235.00	$240.00	$245.00	Nov 20	$0.05	$4.95	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.10	$2.40	20%	24.00
$210.00	$212.50	$215.00	Oct 23	$0.20	$2.30	26%	11.50
$210.00	$215.00	$220.00	Nov 20	$0.40	$4.60	20%	11.50
$212.50	$215.00	$217.50	Oct 23	$0.15	$2.35	16%	15.67
$200.00	$205.00	$210.00	Nov 20	$0.60	$4.40	24%	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. 76 found (best net $-3.85, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$3.85	$6.15
$207.50	$210.00	1:2	Oct 16	-$0.29	$2.21
$210.00	$212.50	1:2	Oct 16	-$0.17	$2.33
$205.00	$207.50	1:2	Oct 16	-$1.01	$1.49
$230.00	$235.00	1:2	Nov 20	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$195.00	1:2	Oct 30	-$0.05	$4.95
$200.00	$195.00	1:2	Nov 20	-$0.50	$4.50
$210.00	$207.50	1:2	Oct 16	-$1.26	$1.24
$205.00	$200.00	1:2	Nov 20	-$1.35	$3.65
$190.00	$185.00	1:2	Nov 20	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.10%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 20	$4.30	0.47	2.8%	2.10%	4.87%	--	82
$205.00	Nov 20	$6.20	0.58	0.3%	3.03%	3.36%	--	24
$215.00	Nov 20	$2.55	0.36	5.2%	1.25%	6.46%	--	98
$210.00	Nov 13	$3.30	0.44	2.8%	1.61%	4.38%	--	18
$220.00	Nov 20	$1.35	0.28	7.7%	0.66%	8.32%	1	208
$225.00	Nov 20	$0.85	0.21	10.1%	0.42%	10.53%	--	648
$205.00	Oct 30	$4.00	0.58	0.3%	1.96%	2.28%	--	45
$230.00	Nov 20	$0.55	0.15	12.6%	0.27%	12.83%	--	266
$215.00	Oct 30	$0.90	0.29	5.2%	0.44%	5.66%	--	12
$210.00	Oct 23	$1.35	0.41	2.8%	0.66%	3.43%	2	2

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 814

Total Puts 371

Put/Call Ratio 0.46

Net Difference 443

Prior's Put/Call Breakdown

Total Calls 1,514

Total Puts 1,410

Put/Call Ratio 1.00

Net Difference 104

Prior 7-Day Put/Call Summary

Total Calls 9,296

Total Puts 8,992

Average Put/Call Ratio 1.01

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...

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