PGR - Options Database

PGR

PROGRESSIVE CORP OH

$202.24 -9.26%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 2,444

Calls: 1,306 (53%)

Puts: 1,138 (47%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +79.89% (Calls)

Puts: -11.02% (Puts)

Prior 7-Day Total 18,442

Calls: 8,767 (48%)

Puts: 9,675 (52%)

Prior 7-Day Average 2,634

Calls: 1,252 (48%)

Puts: 1,382 (52%)

Current vs Prior 7-Day Avg -7.23%

Calls: +4.28%

Puts: -17.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $2.08M

Calls: $1.24M (60%)

Puts: $840.7K (40%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +424.78%

Puts: +37.48%

Prior 7-Day Total $8.91M

Calls: $4.65M (52%)

Puts: $4.26M (48%)

Prior 7-Day Average $1.27M

Calls: $664.8K (52%)

Puts: $608.7K (48%)

Current vs Prior 7-Day Avg +63.64%

Calls: +87.02%

Puts: +38.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 0.87

Prior 1.00

Current vs Prior -12.86%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -26.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:40am) 60,320

Calls: 31,177 (52%)

Puts: 29,143 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 399,138

Calls: 213,722 (54%)

Puts: 185,416 (46%)

Prior 7-Day Average 57,019

Calls: 30,531 (54%)

Puts: 26,488 (46%)

Current vs Prior 7-Day Avg +5.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.21% | 4.15%3.21% | 8.01%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -22.33% | -17.84%-22.33% | -1.89%

Prior 7-Day Avg 3.28% | 4.49%4.42% | 9.14%

Current vs 7-Day Avg -2.05% | -7.43%-27.35% | -12.37%

Prior 7-Day Eod 4.14% | 5.06%4.35% | 8.12%

Current vs 7-Day Eod -22.33% | -17.84%-26.15% | -1.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.55% | 63.20%

Calls: 29.27% | 34.86%

Puts: 45.83% | 91.53%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +166.88% | +407.22%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +3.47% | +300.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (64% higher).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.5%, best 6.2%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	26.40	28.10	$27.25	6.2%	6	0.91	27
$240.00	Nov 20	35.90	38.70	$37.30	7.5%	--	1.00	23
$235.00	Nov 20	30.90	33.70	$32.30	8.7%	2	0.98	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. 36 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	17.70	20.60	$19.15	15.1%	1	0.90	--
$190.00	Nov 20	14.70	16.70	$15.70	12.7%	720	0.82	921
$200.00	Oct 16	3.50	4.70	$4.10	29.3%	6	0.69	5
$200.00	Oct 30	5.30	7.10	$6.20	29.0%	25	0.66	--
$200.00	Nov 6	6.40	8.70	$7.55	30.5%	--	0.64	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 16	8.40	11.00	$9.70	26.8%	9	1.00	127
$215.00	Oct 16	11.30	13.50	$12.40	17.7%	272	1.00	705
$217.50	Oct 16	13.80	16.20	$15.00	16.0%	17	1.00	131
$220.00	Oct 16	16.30	18.50	$17.40	12.6%	32	1.00	473
$222.50	Oct 16	18.40	20.90	$19.65	12.7%	52	1.00	207

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 2.2K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.70	16.70	$15.70	12.7%	720	0.82	921
$220.00	Oct 16	0.05	0.75	$0.40	175.0%	54	0.08	447
$207.50	Oct 16	0.55	1.20	$0.88	73.9%	47	0.25	14
$232.50	Oct 16	0.00	0.05	$0.03	166.7%	44	0.01	118
$225.00	Oct 16	0.00	0.35	$0.18	194.4%	39	0.04	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	11.30	13.50	$12.40	17.7%	272	1.00	705
$205.00	Oct 16	3.30	4.60	$3.95	32.9%	258	0.61	602
$200.00	Oct 16	1.15	1.80	$1.48	43.9%	133	0.32	676
$210.00	Oct 16	6.40	8.70	$7.55	30.5%	86	0.95	1.2K
$187.50	Oct 16	0.00	0.05	$0.03	166.7%	74	0.01	12

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 75.0%, max 93.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	44.6%	23.9%	86.7%	8	35
$205.00	Oct 16	Nov 20	47.6%	26.9%	76.9%	1	42
$210.00	Oct 16	Nov 20	44.1%	28.2%	56.6%	31	272

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	44.6%	23.1%	93.1%	133	703
$205.00	Oct 16	Nov 27	47.6%	26.5%	79.4%	258	629
$197.50	Oct 16	Oct 30	45.6%	29.1%	57.1%	5	55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.52, avg 6.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$200.00	Nov 20	$6.60	$3.40	$6.60	82%	0.52	$196.60
$200.00	$205.00	Oct 30	$1.80	$3.20	$1.80	66%	1.78	$201.80
$200.00	$205.00	Oct 16	$1.77	$3.23	$1.77	69%	1.82	$201.77
$205.00	$210.00	Oct 23	$1.12	$3.88	$1.12	46%	3.46	$206.12
$210.00	$215.00	Nov 20	$1.15	$3.85	$1.15	39%	3.35	$211.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 16	$1.60	$0.90	$1.60	95%	0.56	$208.40
$195.00	$190.00	Oct 30	$0.23	$4.77	$0.23	19%	20.74	$194.77
$185.00	$180.00	Nov 20	$0.30	$4.70	$0.30	12%	15.67	$184.70
$195.00	$190.00	Nov 20	$0.92	$4.08	$0.92	27%	4.43	$194.08
$180.00	$175.00	Nov 20	$0.20	$4.80	$0.20	8%	24.00	$179.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.49, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Oct 23	$1.65	$1.65	$3.35	69%	0.49	$211.65
$205.00	$207.50	Oct 16	$1.45	$1.45	$1.05	57%	1.38	$206.45
$215.00	$220.00	Nov 20	$1.65	$1.65	$3.35	69%	0.49	$216.65
$227.50	$230.00	Oct 16	$0.35	$0.35	$2.15	94%	0.16	$227.85
$217.50	$220.00	Oct 23	$0.50	$0.50	$2.00	83%	0.25	$218.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 30	$1.29	$1.29	$1.21	70%	1.07	$196.21
$185.00	$180.00	Oct 16	$1.02	$1.02	$3.98	88%	0.26	$183.98
$200.00	$195.00	Oct 23	$1.35	$1.35	$3.65	66%	0.37	$198.65
$190.00	$187.50	Oct 16	$0.25	$0.25	$2.25	93%	0.11	$189.75
$190.00	$185.00	Nov 20	$0.80	$0.80	$4.20	81%	0.19	$189.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.10, cheapest $2.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 30	$2.10	44.6%	23.9%
$205.00	Oct 16	Oct 23	$1.07	47.6%	30.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$0.67	44.6%	27.6%
$205.00	Oct 16	Oct 23	$0.55	47.6%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 2.76% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 16	$4.10	$1.48	$5.58	$194.42	$205.58	2.76%
$205.00	Oct 16	$2.33	$3.95	$6.28	$198.72	$211.28	3.11%
$207.50	Oct 16	$0.88	$5.95	$6.83	$200.67	$214.33	3.38%
$205.00	Oct 23	$3.40	$4.50	$7.90	$197.10	$212.90	3.91%
$210.00	Oct 16	$0.57	$7.55	$8.12	$201.88	$218.12	4.02%
$200.00	Oct 30	$6.20	$2.50	$8.70	$191.30	$208.70	4.30%
$212.50	Oct 16	$0.33	$9.70	$10.03	$202.47	$222.53	4.96%
$210.00	Oct 23	$2.28	$8.50	$10.78	$199.22	$220.78	5.33%
$215.00	Oct 16	$0.20	$12.40	$12.60	$202.40	$227.60	6.23%
$215.00	Oct 23	$0.63	$12.65	$13.28	$201.72	$228.28	6.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.45% of stock, avg 1.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$195.00	Oct 16	$0.33	$0.57	$0.90	$194.10	$213.40
$210.00	$195.00	Oct 16	$0.57	$0.57	$1.14	$193.86	$211.14
$212.50	$197.50	Oct 16	$0.33	$0.88	$1.21	$196.29	$213.71
$212.50	$185.00	Oct 16	$0.33	$1.05	$1.38	$183.62	$213.88
$215.00	$195.00	Oct 23	$0.63	$0.80	$1.43	$193.57	$216.43
$210.00	$197.50	Oct 16	$0.57	$0.88	$1.45	$196.05	$211.45
$220.00	$195.00	Oct 23	$0.65	$0.80	$1.45	$193.55	$221.45
$225.00	$190.00	Oct 30	$0.63	$0.90	$1.53	$188.47	$226.53
$207.50	$195.00	Oct 16	$0.88	$0.57	$1.45	$193.55	$208.95
$242.50	$195.00	Oct 16	$1.08	$0.57	$1.65	$193.35	$244.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 0.38, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/185	228/230	Oct 16	$1.37	$3.63	82%	0.38	$183.63	$228.87
188/190	228/230	Oct 16	$0.60	$1.90	87%	0.32	$189.40	$228.10
180/185	220/222	Oct 16	$1.27	$3.73	80%	0.34	$183.73	$221.27
192/195	228/230	Oct 16	$0.70	$1.80	82%	0.39	$194.30	$228.20
188/190	220/222	Oct 16	$0.50	$2.00	85%	0.25	$189.50	$220.50
192/195	220/222	Oct 16	$0.60	$1.90	80%	0.32	$194.40	$220.60
180/185	212/215	Oct 16	$1.15	$3.85	78%	0.30	$183.85	$213.65
198/200	228/230	Oct 16	$0.95	$1.55	62%	0.61	$199.05	$228.45
195/198	228/230	Oct 16	$0.66	$1.84	73%	0.36	$196.84	$228.16
185/190	215/220	Nov 20	$2.45	$2.55	50%	0.96	$187.55	$217.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 30	$0.23	$4.77	32%	20.74
$225.00	$230.00	$235.00	Nov 20	$0.05	$4.95	10%	99.00
$207.50	$210.00	$212.50	Oct 16	$0.07	$2.43	15%	34.71
$220.00	$225.00	$230.00	Nov 6	$0.15	$4.85	9%	32.33
$210.00	$212.50	$215.00	Oct 16	$0.11	$2.39	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 20	$0.12	$4.88	16%	40.67
$195.00	$200.00	$205.00	Oct 23	$1.00	$4.00	41%	4.00
$210.00	$215.00	$220.00	Nov 20	$0.40	$4.60	21%	11.50
$202.50	$205.00	$207.50	Oct 16	$0.45	$2.05	41%	4.56
$200.00	$205.00	$210.00	Nov 20	$0.50	$4.50	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-2.50, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$2.50	$7.50
$200.00	$205.00	1:2	Oct 16	-$0.56	$4.44
$215.00	$220.00	1:2	Nov 20	-$0.30	$4.70
$205.00	$210.00	1:2	Oct 30	-$1.26	$3.74
$205.00	$210.00	1:2	Oct 23	-$1.16	$3.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$195.00	1:2	Nov 20	-$0.95	$4.05
$205.00	$202.50	1:2	Oct 16	-$0.85	$1.65
$190.00	$185.00	1:2	Nov 20	-$0.18	$4.82
$205.00	$200.00	1:2	Nov 20	-$1.80	$3.20
$202.50	$200.00	1:2	Oct 16	-$0.56	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.67%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.40	0.49	1.4%	2.67%	4.03%	--	24
$210.00	Nov 20	$3.50	0.39	3.8%	1.73%	5.57%	--	82
$215.00	Nov 20	$2.30	0.31	6.3%	1.14%	7.45%	--	98
$210.00	Nov 13	$2.60	0.36	3.8%	1.29%	5.12%	--	18
$225.00	Nov 20	$0.85	0.19	11.2%	0.42%	11.67%	1	648
$220.00	Nov 20	$1.35	0.20	8.8%	0.67%	9.45%	4	208
$205.00	Oct 30	$3.10	0.47	1.4%	1.53%	2.90%	--	45
$230.00	Nov 20	$0.35	0.14	13.7%	0.17%	13.90%	--	266
$210.00	Oct 30	$1.55	0.34	3.8%	0.77%	4.60%	1	4
$215.00	Oct 30	$0.70	0.24	6.3%	0.35%	6.66%	--	12

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 1,306

Total Puts 1,138

Put/Call Ratio 0.87

Net Difference 168

Prior's Put/Call Breakdown

Total Calls 726

Total Puts 1,279

Put/Call Ratio 1.00

Net Difference -553

Prior 7-Day Put/Call Summary

Total Calls 8,767

Total Puts 9,675

Average Put/Call Ratio 1.18

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