PGR - Options Database

PGR

PROGRESSIVE CORP OH

$203.82 -8.55%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 2,582

Calls: 1,371 (53%)

Puts: 1,211 (47%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +88.84% (Calls)

Puts: -5.32% (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 -2.00%

Calls: +9.47%

Puts: -12.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $2.10M

Calls: $1.28M (61%)

Puts: $821.2K (39%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +438.28%

Puts: +34.29%

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 +64.62%

Calls: +91.83%

Puts: +34.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 0.88

Prior 1.00

Current vs Prior -11.67%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -25.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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 3.31% | 4.39%3.31% | 7.97%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -19.97% | -13.14%-19.97% | -2.35%

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

Current vs 7-Day Avg +0.93% | -2.13%-25.14% | -12.78%

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

Current vs 7-Day Eod -19.97% | -13.14%-23.91% | -1.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.96% | 49.84%

Calls: 74.63% | 51.69%

Puts: 35.29% | 48.00%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +290.62% | +300.00%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +51.45% | +215.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.28M). Dollar volume significantly above 7-day average (65% 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
09:45	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.0%, best 7.0%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	35.70	38.30	$37.00	7.0%	--	0.93	23
$230.00	Nov 20	25.70	27.70	$26.70	7.5%	6	0.86	27
$210.00	Oct 23	7.10	7.70	$7.40	8.1%	--	0.69	14
$235.00	Nov 20	30.50	33.50	$32.00	9.4%	2	0.91	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 0.78, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	18.00	20.80	$19.40	14.4%	1	0.90	--
$190.00	Nov 20	14.70	17.30	$16.00	16.3%	720	0.81	921
$200.00	Oct 16	3.50	5.50	$4.50	44.4%	8	0.73	5
$200.00	Oct 30	5.30	7.60	$6.45	35.7%	25	0.63	--
$200.00	Nov 6	6.40	8.70	$7.55	30.5%	--	0.63	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	20.50	23.40	$21.95	13.2%	1	0.98	12
$222.50	Oct 16	18.10	20.90	$19.50	14.4%	53	0.97	207
$220.00	Oct 16	15.70	18.40	$17.05	15.8%	32	0.97	473
$215.00	Oct 16	10.70	13.40	$12.05	22.4%	272	0.94	705
$217.50	Oct 16	13.20	15.30	$14.25	14.7%	17	0.93	131

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 2.4K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.70	17.30	$16.00	16.3%	720	0.81	921
$220.00	Oct 16	0.05	0.15	$0.10	100.0%	69	0.03	447
$207.50	Oct 16	1.15	1.50	$1.33	26.3%	49	0.30	14
$225.00	Oct 16	0.00	0.15	$0.08	187.5%	45	0.02	261
$232.50	Oct 16	0.00	0.05	$0.03	166.7%	44	0.01	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	2.80	4.00	$3.40	35.3%	273	0.57	602
$215.00	Oct 16	10.70	13.40	$12.05	22.4%	272	0.94	705
$200.00	Oct 16	0.95	1.20	$1.08	23.1%	135	0.27	676
$210.00	Oct 16	6.40	7.40	$6.90	14.5%	91	0.81	1.2K
$187.50	Oct 16	0.00	0.60	$0.30	200.0%	74	0.06	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 52.4%, max 69.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	39.5%	23.5%	68.3%	10	35
$205.00	Oct 16	Nov 20	43.0%	27.7%	55.2%	2	42
$210.00	Oct 16	Nov 20	42.2%	28.7%	47.1%	34	272

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	39.5%	23.3%	69.7%	135	703
$205.00	Oct 16	Nov 27	43.0%	26.8%	60.7%	273	629
$210.00	Oct 16	Nov 20	42.2%	28.7%	47.1%	101	1.5K
$197.50	Oct 16	Oct 30	40.8%	28.6%	42.7%	16	55
$207.50	Oct 16	Oct 23	43.6%	33.9%	28.5%	56	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 3.90, avg 7.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$1.02	$3.98	$1.02	45%	3.90	$206.02
$200.00	$205.00	Oct 30	$2.05	$2.95	$2.05	63%	1.44	$202.05
$200.00	$205.00	Oct 16	$2.33	$2.67	$2.33	73%	1.15	$202.33
$220.00	$225.00	Nov 13	$0.23	$4.77	$0.23	17%	20.74	$220.23
$200.00	$215.00	Nov 6	$5.27	$9.73	$5.27	63%	1.85	$205.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 23	$1.10	$1.40	$1.10	69%	1.27	$208.90
$195.00	$190.00	Oct 30	$0.23	$4.77	$0.23	19%	20.74	$194.77
$210.00	$207.50	Oct 16	$1.60	$0.90	$1.60	81%	0.56	$208.40
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.49, avg 0.25)

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
$210.00	$220.00	Nov 13	$2.55	$2.55	$7.45	63%	0.34	$212.55
$227.50	$230.00	Oct 16	$0.35	$0.35	$2.15	94%	0.16	$227.85
$230.00	$235.00	Nov 20	$0.75	$0.75	$4.25	86%	0.18	$230.75
$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	$1.20	$1.20	$1.30	71%	0.92	$196.30
$200.00	$195.00	Oct 23	$1.35	$1.35	$3.65	66%	0.37	$198.65
$202.50	$200.00	Oct 16	$1.09	$1.09	$1.41	58%	0.77	$201.41
$200.00	$195.00	Nov 20	$1.75	$1.75	$3.25	61%	0.54	$198.25
$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. 3 found (avg debit $1.08, cheapest $1.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$1.13	43.0%	30.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$1.10	43.0%	30.5%
$207.50	Oct 16	Oct 23	$1.00	43.6%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.73% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Oct 16	$2.17	$3.40	$5.57	$199.43	$210.57	2.73%
$200.00	Oct 16	$4.50	$1.08	$5.58	$194.42	$205.58	2.74%
$207.50	Oct 16	$1.33	$5.30	$6.63	$200.87	$214.13	3.25%
$210.00	Oct 16	$0.68	$6.90	$7.58	$202.42	$217.58	3.72%
$205.00	Oct 23	$3.30	$4.50	$7.80	$197.20	$212.80	3.83%
$212.50	Oct 16	$0.33	$9.15	$9.48	$203.02	$221.98	4.65%
$200.00	Oct 30	$6.45	$3.15	$9.60	$190.40	$209.60	4.71%
$210.00	Oct 23	$2.28	$7.40	$9.68	$200.32	$219.68	4.75%
$215.00	Oct 16	$0.20	$12.05	$12.25	$202.75	$227.25	6.01%
$215.00	Oct 23	$0.63	$12.55	$13.18	$201.82	$228.18	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.31% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$195.00	Oct 16	$0.33	$0.30	$0.63	$194.37	$213.13
$210.00	$195.00	Oct 16	$0.68	$0.30	$0.98	$194.02	$210.98
$212.50	$197.50	Oct 16	$0.33	$0.68	$1.01	$196.49	$213.51
$242.50	$195.00	Oct 16	$1.08	$0.30	$1.38	$193.62	$243.88
$210.00	$197.50	Oct 16	$0.68	$0.68	$1.36	$196.14	$211.36
$212.50	$180.00	Oct 16	$0.33	$1.08	$1.41	$178.59	$213.91
$215.00	$195.00	Oct 23	$0.63	$0.80	$1.43	$193.57	$216.43
$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
$212.50	$200.00	Oct 16	$0.33	$1.08	$1.41	$198.59	$213.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.41, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	228/230	Oct 16	$0.73	$1.77	78%	0.41	$196.77	$228.23
195/198	218/220	Oct 16	$0.53	$1.97	77%	0.27	$196.97	$218.03
198/200	228/230	Oct 16	$0.75	$1.75	67%	0.43	$199.25	$228.25
185/190	230/235	Nov 20	$1.55	$3.45	67%	0.45	$188.45	$231.55
195/198	208/210	Oct 16	$1.03	$1.47	53%	0.70	$196.47	$208.53
195/198	210/212	Oct 16	$0.73	$1.77	65%	0.41	$196.77	$210.73
175/180	230/235	Nov 20	$0.95	$4.05	78%	0.23	$179.05	$230.95
195/198	212/215	Oct 16	$0.51	$1.99	73%	0.26	$196.99	$213.01
180/185	230/235	Nov 20	$1.05	$3.95	74%	0.27	$183.95	$231.05
195/200	210/215	Oct 23	$3.00	$2.00	35%	1.50	$197.00	$213.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 1.28, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$200.00	$215.00	Nov 6	$6.58	$8.42	64%	1.28
$200.00	$205.00	$210.00	Oct 30	$0.48	$4.52	30%	9.42
$210.00	$215.00	$220.00	Oct 30	$0.30	$4.70	20%	15.67
$205.00	$210.00	$215.00	Oct 30	$0.47	$4.53	25%	9.64
$205.00	$207.50	$210.00	Oct 16	$0.19	$2.31	25%	12.16

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
$200.00	$202.50	$205.00	Oct 16	$0.14	$2.36	29%	16.86
$200.00	$205.00	$210.00	Nov 20	$0.40	$4.60	22%	11.50
$210.00	$215.00	$220.00	Nov 20	$0.30	$4.70	18%	15.67
$195.00	$200.00	$205.00	Oct 23	$1.00	$4.00	38%	4.00

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 $-2.20, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$2.20	$7.80
$205.00	$210.00	1:2	Oct 30	-$1.26	$3.74
$215.00	$220.00	1:2	Oct 30	-$0.13	$4.87
$210.00	$215.00	1:2	Oct 30	-$0.63	$4.37
$205.00	$210.00	1:2	Oct 23	-$1.26	$3.74

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	$200.00	1:2	Nov 20	-$1.75	$3.25
$190.00	$185.00	1:2	Nov 20	-$0.18	$4.82
$205.00	$202.50	1:2	Oct 16	-$0.94	$1.56
$200.00	$197.50	1:2	Oct 16	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 2.70%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.50	0.48	0.6%	2.70%	3.28%	--	24
$210.00	Nov 20	$3.60	0.38	3.0%	1.77%	4.80%	--	82
$215.00	Nov 20	$2.50	0.28	5.5%	1.23%	6.71%	2	98
$210.00	Nov 13	$2.60	0.37	3.0%	1.28%	4.31%	--	18
$225.00	Nov 20	$0.85	0.19	10.4%	0.42%	10.81%	1	648
$220.00	Nov 20	$1.35	0.20	7.9%	0.66%	8.60%	4	208
$230.00	Nov 20	$0.55	0.14	12.8%	0.27%	13.11%	--	266
$215.00	Nov 6	$1.05	0.25	5.5%	0.52%	6.00%	2	4
$205.00	Oct 30	$3.10	0.47	0.6%	1.52%	2.10%	--	45
$210.00	Oct 30	$1.55	0.33	3.0%	0.76%	3.79%	1	4

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 1,371

Total Puts 1,211

Put/Call Ratio 0.88

Net Difference 160

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