PGR - Options Database

PGR

PROGRESSIVE CORP OH

$201.73 -9.49%

(10/14 09:45) ◀

Wednesday, October 14, 2026 (9:50am)

▶ (10/14 09:55)

◀ 10/14 09:50 ▶

Option Volume

Detail

ℹ

Current (10/14 9:50am) 3,156

Calls: 1,491 (47%)

Puts: 1,665 (53%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +105.37% (Calls)

Puts: +30.18% (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 +19.79%

Calls: +19.05%

Puts: +20.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:50am) $2.49M

Calls: $1.27M (51%)

Puts: $1.23M (49%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +434.80%

Puts: +100.69%

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 +95.86%

Calls: +90.59%

Puts: +101.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:50am) 1.12

Prior 1.00

Current vs Prior +11.67%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -5.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:50am) 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 3.29% | 4.25%3.29% | 7.86%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -20.58% | -15.87%-20.58% | -3.77%

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

Current vs 7-Day Avg +0.16% | -5.21%-25.71% | -14.05%

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

Current vs 7-Day Eod -20.58% | -15.87%-24.48% | -3.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.11% | 45.14%

Calls: 43.90% | 31.37%

Puts: 58.33% | 58.91%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +263.26% | +262.28%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +40.84% | +186.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (96% higher). Slightly bearish P/C ratio of 1.12.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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
09:50	BULLISH	BEARISH	BEARISH
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 5 of results (avg 8.0%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	17.40	18.90	$18.15	8.3%	3	0.89	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	31.80	34.00	$32.90	6.7%	2	0.98	5
$210.00	Oct 16	8.50	9.10	$8.80	6.8%	91	0.93	1.2K
$230.00	Nov 20	26.60	29.00	$27.80	8.6%	8	0.96	27
$240.00	Nov 20	36.20	39.80	$38.00	9.5%	--	1.00	23

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. 39 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	17.40	18.90	$18.15	8.3%	3	0.89	--
$190.00	Nov 20	14.20	16.50	$15.35	15.0%	720	0.81	921
$200.00	Oct 16	3.20	5.00	$4.10	43.9%	8	0.64	5
$200.00	Oct 23	4.30	5.90	$5.10	31.4%	1	0.63	--
$200.00	Oct 30	5.10	7.10	$6.10	32.8%	25	0.62	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 16	8.90	11.40	$10.15	24.6%	9	1.00	127
$215.00	Oct 16	12.40	14.00	$13.20	12.1%	272	1.00	705
$217.50	Oct 16	14.20	16.70	$15.45	16.2%	17	1.00	131
$220.00	Oct 16	16.70	19.40	$18.05	15.0%	32	1.00	473
$222.50	Oct 16	18.80	21.80	$20.30	14.8%	53	1.00	207

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 2.8K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.20	16.50	$15.35	15.0%	720	0.81	921
$220.00	Oct 16	0.05	0.35	$0.20	150.0%	69	0.05	447
$207.50	Oct 16	0.50	1.50	$1.00	100.0%	50	0.24	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	3.50	5.00	$4.25	35.3%	275	0.69	602
$215.00	Oct 16	12.40	14.00	$13.20	12.1%	272	1.00	705
$210.00	Nov 6	8.70	10.80	$9.75	21.5%	250	0.69	1
$200.00	Oct 16	1.60	1.90	$1.75	17.1%	152	0.37	676
$210.00	Oct 16	8.50	9.10	$8.80	6.8%	91	0.93	1.2K

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 59.4%, max 93.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	44.6%	24.0%	85.8%	10	35
$205.00	Oct 16	Nov 20	38.6%	26.2%	47.2%	23	42

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	44.6%	23.1%	93.3%	152	703
$197.50	Oct 16	Oct 30	43.4%	27.7%	56.6%	21	55
$205.00	Oct 16	Nov 27	38.6%	27.2%	42.1%	275	629
$207.50	Oct 16	Oct 23	44.8%	34.2%	31.1%	56	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 11.82, avg 8.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$0.39	$4.61	$0.39	41%	11.82	$205.39
$200.00	$215.00	Nov 6	$4.82	$10.18	$4.82	61%	2.11	$204.82
$205.00	$210.00	Nov 20	$1.45	$3.55	$1.45	47%	2.45	$206.45
$200.00	$205.00	Oct 30	$2.15	$2.85	$2.15	62%	1.33	$202.15
$220.00	$225.00	Nov 13	$0.23	$4.77	$0.23	17%	20.74	$220.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Oct 16	$1.35	$1.15	$1.35	100%	0.85	$211.15
$205.00	$200.00	Oct 23	$2.00	$3.00	$2.00	62%	1.50	$203.00
$195.00	$190.00	Oct 30	$0.40	$4.60	$0.40	21%	11.50	$194.60
$202.50	$200.00	Oct 16	$0.78	$1.72	$0.78	52%	2.21	$201.72
$185.00	$180.00	Nov 20	$0.30	$4.70	$0.30	12%	15.67	$184.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.32, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 20	$1.22	$1.22	$3.78	82%	0.32	$226.22
$217.50	$220.00	Oct 23	$0.85	$0.85	$1.65	84%	0.52	$218.35
$210.00	$215.00	Oct 23	$1.40	$1.40	$3.60	71%	0.39	$211.40
$237.50	$240.00	Oct 16	$0.38	$0.38	$2.12	95%	0.18	$237.88
$210.00	$220.00	Nov 13	$2.30	$2.30	$7.70	65%	0.30	$212.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$195.00	Oct 30	$1.12	$1.12	$1.38	69%	0.81	$196.38
$200.00	$195.00	Nov 20	$1.97	$1.97	$3.03	58%	0.65	$198.03
$187.50	$185.00	Oct 16	$0.30	$0.30	$2.20	93%	0.14	$187.20
$200.00	$195.00	Oct 23	$1.47	$1.47	$3.53	61%	0.42	$198.53
$197.50	$195.00	Oct 16	$0.55	$0.55	$1.95	76%	0.28	$196.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$1.00	44.6%	30.3%
$205.00	Oct 16	Oct 23	$1.07	38.6%	26.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$0.90	44.6%	30.3%
$205.00	Oct 16	Oct 23	$0.40	38.6%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.43% of stock, avg 6.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 16	$2.38	$2.53	$4.91	$197.59	$207.41	2.43%
$205.00	Oct 16	$1.35	$4.25	$5.60	$199.40	$210.60	2.78%
$200.00	Oct 16	$4.10	$1.75	$5.85	$194.15	$205.85	2.90%
$205.00	Oct 23	$2.42	$4.65	$7.07	$197.93	$212.07	3.50%
$207.50	Oct 16	$1.00	$6.35	$7.35	$200.15	$214.85	3.64%
$200.00	Oct 23	$5.10	$2.65	$7.75	$192.25	$207.75	3.84%
$210.00	Oct 16	$0.45	$8.80	$9.25	$200.75	$219.25	4.59%
$200.00	Oct 30	$6.10	$3.25	$9.35	$190.65	$209.35	4.63%
$212.50	Oct 16	$0.30	$10.15	$10.45	$202.05	$222.95	5.18%
$210.00	Oct 23	$2.03	$8.80	$10.83	$199.17	$220.83	5.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.26% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Oct 16	$0.30	$0.22	$0.52	$191.98	$213.02
$210.00	$192.50	Oct 16	$0.45	$0.22	$0.67	$191.83	$210.67
$212.50	$195.00	Oct 16	$0.30	$0.43	$0.73	$194.27	$213.23
$210.00	$195.00	Oct 16	$0.45	$0.43	$0.88	$194.12	$210.88
$212.50	$180.00	Oct 16	$0.30	$1.08	$1.38	$178.62	$213.88
$207.50	$192.50	Oct 16	$1.00	$0.22	$1.22	$191.28	$208.72
$212.50	$197.50	Oct 16	$0.30	$0.98	$1.28	$196.22	$213.78
$210.00	$180.00	Oct 16	$0.45	$1.08	$1.53	$178.47	$211.53
$210.00	$197.50	Oct 16	$0.45	$0.98	$1.43	$196.07	$211.43
$225.00	$190.00	Oct 30	$0.63	$0.90	$1.53	$188.47	$226.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 0.37, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	238/240	Oct 16	$0.68	$1.82	88%	0.37	$186.82	$238.18
195/198	238/240	Oct 16	$0.93	$1.57	71%	0.59	$196.57	$238.43
185/190	225/230	Nov 20	$2.04	$2.96	62%	0.69	$187.96	$227.04
192/195	238/240	Oct 16	$0.59	$1.91	82%	0.31	$194.41	$238.09
175/180	225/230	Nov 20	$1.42	$3.58	74%	0.40	$178.58	$226.42
185/188	220/222	Oct 16	$0.40	$2.10	88%	0.19	$187.10	$220.40
185/188	208/210	Oct 16	$0.85	$1.65	69%	0.52	$186.65	$208.35
180/185	225/230	Nov 20	$1.52	$3.48	70%	0.44	$183.48	$226.52
190/195	225/230	Nov 20	$2.30	$2.70	53%	0.85	$192.70	$227.30
185/188	210/212	Oct 16	$0.45	$2.05	80%	0.22	$187.05	$210.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$200.00	$215.00	Nov 6	$6.28	$8.72	65%	1.39
$210.00	$215.00	$220.00	Oct 30	$0.25	$4.75	18%	19.00
$205.00	$210.00	$215.00	Oct 30	$0.42	$4.58	24%	10.90
$200.00	$205.00	$210.00	Oct 30	$0.78	$4.22	30%	5.41
$210.00	$215.00	$220.00	Nov 20	$0.40	$4.60	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 23	$0.53	$4.47	42%	8.43
$195.00	$200.00	$205.00	Nov 20	$0.48	$4.52	25%	9.42
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	12%	49.00
$185.00	$190.00	$195.00	Nov 20	$0.26	$4.74	17%	18.23
$195.00	$197.50	$200.00	Oct 16	$0.22	$2.28	24%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-1.75, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$1.75	$8.25
$200.00	$205.00	1:2	Oct 30	-$1.80	$3.20
$200.00	$202.50	1:2	Oct 16	-$0.66	$1.84
$202.50	$205.00	1:2	Oct 16	-$0.32	$2.18
$205.00	$210.00	1:2	Oct 30	-$1.21	$3.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 23	-$0.65	$4.35
$200.00	$195.00	1:2	Nov 20	-$0.91	$4.09
$205.00	$202.50	1:2	Oct 16	-$0.81	$1.69
$190.00	$185.00	1:2	Nov 20	-$0.16	$4.84
$200.00	$197.50	1:2	Oct 16	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.58%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.20	0.47	1.6%	2.58%	4.20%	2	24
$210.00	Nov 20	$3.40	0.37	4.1%	1.69%	5.78%	--	82
$215.00	Nov 20	$2.40	0.27	6.6%	1.19%	7.77%	2	98
$210.00	Nov 13	$2.60	0.35	4.1%	1.29%	5.39%	--	18
$225.00	Nov 20	$0.60	0.18	11.5%	0.30%	11.83%	1	648
$220.00	Nov 20	$1.15	0.19	9.1%	0.57%	9.63%	4	208
$205.00	Oct 30	$2.90	0.45	1.6%	1.44%	3.06%	--	45
$215.00	Nov 6	$1.05	0.24	6.6%	0.52%	7.10%	2	4
$210.00	Oct 30	$1.35	0.32	4.1%	0.67%	4.77%	2	4
$220.00	Nov 13	$0.75	0.17	9.1%	0.37%	9.43%	4	7

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 1,491

Total Puts 1,665

Put/Call Ratio 1.12

Net Difference -174

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 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