PGR - Options Database

PGR

PROGRESSIVE CORP OH

$201.80 -9.46%

(10/14 09:50) ◀

Wednesday, October 14, 2026 (9:55am)

▶ (10/14 10:00)

◀ 10/14 09:55 ▶

Option Volume

Detail

ℹ

Current (10/14 9:55am) 3,217

Calls: 1,533 (48%)

Puts: 1,684 (52%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +111.16% (Calls)

Puts: +31.67% (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 +22.11%

Calls: +22.40%

Puts: +21.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:55am) $2.52M

Calls: $1.27M (50%)

Puts: $1.25M (50%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +434.59%

Puts: +105.18%

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 +97.98%

Calls: +90.51%

Puts: +106.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:55am) 1.10

Prior 1.00

Current vs Prior +9.85%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -6.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:55am) 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 3.25% | 4.28%3.25% | 7.95%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -21.56% | -15.40%-21.56% | -2.59%

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

Current vs 7-Day Avg -1.08% | -4.69%-26.63% | -12.99%

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

Current vs 7-Day Eod -21.56% | -15.40%-25.42% | -2.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.34% | 46.14%

Calls: 50.00% | 31.37%

Puts: 56.67% | 60.91%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +279.10% | +270.30%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +46.98% | +192.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (98% higher). Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
09:55	BULLISH	NEUTRAL	MIXED
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 6.1%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	27.00	28.70	$27.85	6.1%	9	0.94	27
$235.00	Nov 20	31.80	34.20	$33.00	7.3%	2	0.97	5
$222.50	Oct 16	20.10	21.70	$20.90	7.7%	54	1.00	207
$240.00	Nov 20	36.50	40.00	$38.25	9.2%	--	0.99	23
$220.00	Nov 20	17.60	19.40	$18.50	9.7%	--	0.83	138

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. 40 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	17.20	19.20	$18.20	11.0%	4	0.89	--
$190.00	Nov 20	14.00	16.50	$15.25	16.4%	720	0.79	921
$200.00	Oct 16	3.00	5.00	$4.00	50.0%	8	0.65	5
$200.00	Oct 23	4.30	5.90	$5.10	31.4%	1	0.62	--
$200.00	Oct 30	5.00	7.10	$6.05	34.7%	25	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	12.40	14.30	$13.35	14.2%	273	1.00	705
$220.00	Oct 16	16.90	19.40	$18.15	13.8%	32	1.00	473
$222.50	Oct 16	20.10	21.70	$20.90	7.7%	54	1.00	207
$225.00	Oct 16	21.50	24.50	$23.00	13.0%	1	1.00	12
$220.00	Oct 23	17.00	19.40	$18.20	13.2%	--	1.00	42

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 2.8K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.00	16.50	$15.25	16.4%	720	0.79	921
$220.00	Oct 16	0.05	0.10	$0.08	62.5%	69	0.02	447
$207.50	Oct 16	0.50	1.50	$1.00	100.0%	50	0.24	14
$210.00	Oct 16	0.20	0.70	$0.45	111.1%	47	0.13	190
$225.00	Oct 16	0.00	0.05	$0.03	166.7%	45	0.01	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	3.50	5.10	$4.30	37.2%	275	0.68	602
$215.00	Oct 16	12.40	14.30	$13.35	14.2%	273	1.00	705
$210.00	Nov 6	8.70	11.10	$9.90	24.2%	250	0.69	1
$200.00	Oct 16	1.25	1.80	$1.53	35.9%	157	0.36	676
$210.00	Oct 16	7.90	9.30	$8.60	16.3%	94	0.90	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 54.8%, max 69.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	38.9%	23.9%	62.9%	10	35
$205.00	Oct 16	Nov 20	40.2%	25.9%	55.1%	41	42

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	38.9%	22.9%	69.7%	157	703
$197.50	Oct 16	Oct 30	43.4%	27.2%	59.7%	21	55
$205.00	Oct 16	Nov 27	40.2%	27.3%	47.1%	275	629
$207.50	Oct 16	Oct 23	45.4%	33.8%	34.5%	56	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 10.36, avg 7.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$0.44	$4.56	$0.44	41%	10.36	$205.44
$205.00	$210.00	Oct 30	$0.95	$4.05	$0.95	44%	4.26	$205.95
$205.00	$210.00	Nov 20	$1.35	$3.65	$1.35	47%	2.70	$206.35
$200.00	$215.00	Nov 6	$4.72	$10.28	$4.72	60%	2.18	$204.72
$205.00	$207.50	Oct 16	$0.40	$2.10	$0.40	34%	5.25	$205.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Nov 20	$0.58	$4.42	$0.58	29%	7.62	$194.42
$195.00	$190.00	Oct 30	$0.43	$4.57	$0.43	22%	10.63	$194.57
$205.00	$200.00	Oct 23	$2.15	$2.85	$2.15	62%	1.33	$202.85
$200.00	$197.50	Oct 16	$0.53	$1.97	$0.53	36%	3.72	$199.47
$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. 41 found (best R:R 0.32, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 20	$1.20	$1.20	$3.80	82%	0.32	$226.20
$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	72%	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	$2.35	$2.35	$7.65	65%	0.31	$212.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 20	$1.32	$1.32	$3.68	78%	0.36	$188.68
$197.50	$195.00	Oct 30	$1.09	$1.09	$1.41	68%	0.77	$196.41
$200.00	$195.00	Nov 20	$1.92	$1.92	$3.08	58%	0.62	$198.08
$200.00	$195.00	Oct 23	$1.55	$1.55	$3.45	61%	0.45	$198.45
$195.00	$192.50	Oct 16	$0.33	$0.33	$2.17	85%	0.15	$194.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.28, cheapest $2.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 16	Oct 30	$2.42	38.3%	24.5%
$205.00	Oct 16	Oct 23	$1.07	40.2%	27.2%
$200.00	Oct 16	Oct 23	$1.10	38.9%	30.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$0.60	40.2%	27.2%
$200.00	Oct 16	Oct 23	$1.22	38.9%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.39% of stock, avg 6.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 16	$2.28	$2.55	$4.83	$197.67	$207.33	2.39%
$200.00	Oct 16	$4.00	$1.53	$5.53	$194.47	$205.53	2.74%
$205.00	Oct 16	$1.40	$4.30	$5.70	$199.30	$210.70	2.82%
$205.00	Oct 23	$2.47	$4.90	$7.37	$197.63	$212.37	3.65%
$207.50	Oct 16	$1.00	$6.50	$7.50	$200.00	$215.00	3.72%
$200.00	Oct 23	$5.10	$2.75	$7.85	$192.15	$207.85	3.89%
$210.00	Oct 16	$0.45	$8.60	$9.05	$200.95	$219.05	4.48%
$200.00	Oct 30	$6.05	$3.25	$9.30	$190.70	$209.30	4.61%
$212.50	Oct 16	$0.30	$10.40	$10.70	$201.80	$223.20	5.30%
$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	$0.55	$0.85	$194.15	$213.35
$210.00	$195.00	Oct 16	$0.45	$0.55	$1.00	$194.00	$211.00
$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	$1.00	$1.30	$196.20	$213.80
$210.00	$180.00	Oct 16	$0.45	$1.08	$1.53	$178.47	$211.53
$225.00	$190.00	Oct 30	$0.63	$0.90	$1.53	$188.47	$226.53
$210.00	$197.50	Oct 16	$0.45	$1.00	$1.45	$196.05	$211.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.02, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	225/230	Nov 20	$2.52	$2.48	60%	1.02	$187.48	$227.52
192/195	238/240	Oct 16	$0.71	$1.79	80%	0.40	$194.29	$238.21
195/198	238/240	Oct 16	$0.83	$1.67	70%	0.50	$196.67	$238.33
175/180	225/230	Nov 20	$1.40	$3.60	74%	0.39	$178.60	$226.40
185/190	235/240	Nov 20	$1.46	$3.54	71%	0.41	$188.54	$236.46
185/190	230/235	Nov 20	$1.58	$3.42	69%	0.46	$188.42	$231.58
180/185	225/230	Nov 20	$1.50	$3.50	70%	0.43	$183.50	$226.50
192/195	218/220	Oct 16	$0.50	$2.00	79%	0.25	$194.50	$218.00
192/195	208/210	Oct 16	$0.88	$1.62	61%	0.54	$194.12	$208.38
192/195	212/215	Oct 16	$0.50	$2.00	76%	0.25	$194.50	$213.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$200.00	$215.00	Nov 6	$6.53	$8.47	65%	1.30
$220.00	$225.00	$230.00	Nov 6	$0.15	$4.85	8%	32.33
$200.00	$202.50	$205.00	Oct 30	$0.18	$2.32	18%	12.89
$225.00	$227.50	$230.00	Oct 23	$0.06	$2.44	4%	40.67
$215.00	$220.00	$225.00	Nov 6	$0.33	$4.67	12%	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 23	$0.60	$4.40	40%	7.33
$200.00	$205.00	$210.00	Nov 20	$0.40	$4.60	23%	11.50
$195.00	$197.50	$200.00	Oct 16	$0.08	$2.42	21%	30.25
$192.50	$195.00	$197.50	Oct 16	$0.12	$2.38	17%	19.83
$175.00	$180.00	$185.00	Nov 20	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-1.85, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$1.85	$8.15
$200.00	$202.50	1:2	Oct 16	-$0.56	$1.94
$210.00	$215.00	1:2	Oct 30	-$0.68	$4.32
$202.50	$205.00	1:2	Oct 16	-$0.52	$1.98
$210.00	$215.00	1:2	Nov 20	-$1.10	$3.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 23	-$0.60	$4.40
$205.00	$202.50	1:2	Oct 16	-$0.80	$1.70
$200.00	$195.00	1:2	Nov 20	-$0.96	$4.04
$202.50	$200.00	1:2	Oct 16	-$0.51	$1.99
$197.50	$195.00	1:2	Oct 30	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.63%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.30	0.47	1.6%	2.63%	4.21%	2	24
$210.00	Nov 20	$3.50	0.37	4.1%	1.73%	5.80%	--	82
$215.00	Nov 20	$2.20	0.27	6.5%	1.09%	7.63%	3	98
$210.00	Nov 13	$2.40	0.35	4.1%	1.19%	5.25%	--	18
$225.00	Nov 20	$0.65	0.18	11.5%	0.32%	11.82%	1	648
$220.00	Nov 20	$1.15	0.19	9.0%	0.57%	9.59%	5	208
$202.50	Oct 30	$4.10	0.52	0.3%	2.03%	2.38%	1	--
$215.00	Nov 6	$1.05	0.24	6.5%	0.52%	7.06%	2	4
$205.00	Oct 30	$2.75	0.43	1.6%	1.36%	2.95%	--	45
$210.00	Oct 30	$1.35	0.31	4.1%	0.67%	4.73%	2	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 1,533

Total Puts 1,684

Put/Call Ratio 1.10

Net Difference -151

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