PGR - Options Database

PGR

PROGRESSIVE CORP OH

$202.13 -9.31%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (10:05am)

▶ (10/14 10:10)

◀ 10/14 10:05 ▶

Option Volume

Detail

ℹ

Current (10/14 10:05am) 4,338

Calls: 1,683 (39%)

Puts: 2,655 (61%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +131.82% (Calls)

Puts: +107.58% (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 +64.66%

Calls: +34.38%

Puts: +92.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:05am) $3.17M

Calls: $1.32M (42%)

Puts: $1.85M (58%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +457.67%

Puts: +201.89%

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 +148.70%

Calls: +98.74%

Puts: +203.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:05am) 1.58

Prior 1.00

Current vs Prior +57.75%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +33.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:05am) 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 3.13% | 4.18%3.13% | 7.94%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -24.32% | -17.30%-24.32% | -2.74%

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

Current vs 7-Day Avg -4.56% | -6.83%-29.21% | -13.14%

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

Current vs 7-Day Eod -24.32% | -17.30%-28.04% | -2.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.09% | 40.61%

Calls: 44.84% | 29.17%

Puts: 63.33% | 52.05%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +284.43% | +225.92%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +49.05% | +157.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (149% higher). Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
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 3 of results (avg 8.6%, best 8.4%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	36.50	39.70	$38.10	8.4%	--	0.95	23
$235.00	Nov 20	31.80	34.60	$33.20	8.4%	2	0.93	5
$230.00	Nov 20	27.00	29.50	$28.25	8.8%	9	0.91	27

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	16.90	19.40	$18.15	13.8%	4	0.89	--
$190.00	Nov 20	14.00	16.50	$15.25	16.4%	720	0.78	921
$200.00	Oct 16	2.85	4.50	$3.68	44.8%	8	0.63	5
$200.00	Oct 23	4.10	5.50	$4.80	29.2%	26	0.60	--
$200.00	Oct 30	4.90	7.10	$6.00	36.7%	25	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	16.90	19.50	$18.20	14.3%	32	1.00	473
$222.50	Oct 16	19.70	22.10	$20.90	11.5%	54	1.00	207
$225.00	Oct 16	21.50	24.60	$23.05	13.4%	1	1.00	12
$240.00	Nov 20	36.50	39.70	$38.10	8.4%	--	0.95	23
$220.00	Oct 23	17.00	19.60	$18.30	14.2%	--	0.94	42

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 3.8K, 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	0.78	921
$220.00	Oct 16	0.00	0.10	$0.05	200.0%	90	0.02	447
$210.00	Oct 16	0.20	0.55	$0.38	92.1%	55	0.12	190
$207.50	Oct 16	0.60	0.95	$0.77	45.5%	52	0.21	14
$225.00	Oct 16	0.00	0.05	$0.03	166.7%	46	0.01	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	3.60	5.30	$4.45	38.2%	534	0.66	602
$215.00	Oct 16	12.30	14.60	$13.45	17.1%	532	0.94	705
$210.00	Nov 6	8.70	11.10	$9.90	24.2%	250	0.68	1
$195.00	Oct 30	1.20	2.05	$1.63	52.1%	244	0.24	16
$200.00	Oct 16	1.30	2.25	$1.78	53.4%	195	0.37	676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 56.4%, max 73.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	42.9%	24.7%	73.5%	10	35
$205.00	Oct 16	Nov 20	41.8%	27.0%	54.8%	41	42
$207.50	Oct 16	Oct 23	41.0%	29.0%	41.4%	60	14

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	42.9%	24.8%	72.9%	195	703
$197.50	Oct 16	Oct 30	43.2%	26.9%	60.9%	25	55
$205.00	Oct 16	Nov 27	41.8%	27.9%	50.0%	534	629
$207.50	Oct 16	Oct 23	41.0%	29.0%	41.4%	57	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 4.15, avg 7.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 30	$0.97	$4.03	$0.97	43%	4.15	$205.97
$200.00	$215.00	Nov 6	$4.42	$10.58	$4.42	59%	2.39	$204.42
$220.00	$225.00	Nov 20	$0.17	$4.83	$0.17	19%	28.41	$220.17
$205.00	$210.00	Nov 20	$1.30	$3.70	$1.30	45%	2.85	$206.30
$202.50	$205.00	Oct 30	$0.90	$1.60	$0.90	51%	1.78	$203.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 27	$1.85	$3.15	$1.85	55%	1.70	$203.15
$195.00	$190.00	Nov 20	$0.70	$4.30	$0.70	30%	6.14	$194.30
$205.00	$200.00	Oct 23	$2.17	$2.83	$2.17	61%	1.30	$202.83
$202.50	$200.00	Oct 16	$0.87	$1.63	$0.87	52%	1.87	$201.63
$197.50	$195.00	Oct 23	$0.37	$2.13	$0.37	28%	5.76	$197.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.45, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 23	$0.77	$0.77	$1.73	85%	0.45	$218.27
$225.00	$230.00	Nov 20	$0.93	$0.93	$4.07	84%	0.23	$225.93
$237.50	$240.00	Oct 16	$0.38	$0.38	$2.12	95%	0.18	$237.88
$210.00	$220.00	Nov 13	$2.10	$2.10	$7.90	67%	0.27	$212.10
$215.00	$220.00	Oct 30	$0.83	$0.83	$4.17	80%	0.20	$215.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 20	$2.37	$2.37	$2.63	56%	0.90	$197.63
$190.00	$185.00	Nov 20	$1.25	$1.25	$3.75	78%	0.33	$188.75
$200.00	$197.50	Oct 23	$1.13	$1.13	$1.37	60%	0.82	$198.87
$197.50	$195.00	Oct 30	$0.85	$0.85	$1.65	68%	0.52	$196.65
$187.50	$185.00	Oct 16	$0.20	$0.20	$2.30	93%	0.09	$187.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.07, cheapest $0.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$1.12	42.9%	27.3%
$202.50	Oct 16	Oct 30	$2.12	39.5%	24.1%
$205.00	Oct 16	Oct 23	$1.02	41.8%	29.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$0.80	42.9%	27.3%
$205.00	Oct 16	Oct 23	$0.30	41.8%	29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.46% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 16	$2.33	$2.65	$4.98	$197.52	$207.48	2.46%
$200.00	Oct 16	$3.68	$1.78	$5.46	$194.54	$205.46	2.70%
$205.00	Oct 16	$1.48	$4.45	$5.93	$199.07	$210.93	2.93%
$207.50	Oct 16	$0.77	$6.45	$7.22	$200.28	$214.72	3.57%
$205.00	Oct 23	$2.50	$4.75	$7.25	$197.75	$212.25	3.59%
$200.00	Oct 23	$4.80	$2.58	$7.38	$192.62	$207.38	3.65%
$207.50	Oct 23	$1.65	$7.10	$8.75	$198.75	$216.25	4.33%
$210.00	Oct 16	$0.38	$8.45	$8.83	$201.17	$218.83	4.37%
$200.00	Oct 30	$6.00	$3.28	$9.28	$190.72	$209.28	4.59%
$210.00	Oct 23	$1.08	$8.85	$9.93	$200.07	$219.93	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.30% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Oct 16	$0.38	$0.22	$0.60	$191.90	$210.60
$210.00	$195.00	Oct 16	$0.38	$0.55	$0.93	$194.07	$210.93
$207.50	$192.50	Oct 16	$0.77	$0.22	$0.99	$191.51	$208.49
$242.50	$192.50	Oct 16	$1.08	$0.22	$1.30	$191.20	$243.80
$207.50	$195.00	Oct 16	$0.77	$0.55	$1.32	$193.68	$208.82
$210.00	$180.00	Oct 16	$0.38	$1.08	$1.46	$178.54	$211.46
$210.00	$197.50	Oct 16	$0.38	$1.00	$1.38	$196.12	$211.38
$225.00	$190.00	Oct 30	$0.63	$0.90	$1.53	$188.47	$226.53
$220.00	$190.00	Oct 30	$0.70	$0.90	$1.60	$188.40	$221.60
$242.50	$195.00	Oct 16	$1.08	$0.55	$1.63	$193.37	$244.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.30, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	238/240	Oct 16	$0.58	$1.92	88%	0.30	$186.92	$238.08
185/190	225/230	Nov 20	$2.18	$2.82	62%	0.77	$187.82	$227.18
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
195/198	218/220	Oct 23	$1.14	$1.36	57%	0.84	$196.36	$218.64
185/188	218/220	Oct 16	$0.38	$2.12	87%	0.18	$187.12	$217.88
192/195	218/220	Oct 16	$0.51	$1.99	79%	0.26	$194.49	$218.01
185/188	212/215	Oct 16	$0.37	$2.13	84%	0.17	$187.13	$212.87
185/190	235/240	Nov 20	$1.39	$3.61	71%	0.39	$188.61	$236.39
175/180	225/230	Nov 20	$1.13	$3.87	76%	0.29	$178.87	$226.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 61.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 30	$0.22	$4.78	20%	21.73
$202.50	$205.00	$207.50	Oct 16	$0.14	$2.36	27%	16.86
$215.00	$220.00	$225.00	Nov 6	$0.21	$4.79	12%	22.81
$185.00	$200.00	$215.00	Nov 6	$7.18	$7.82	65%	1.09
$220.00	$225.00	$230.00	Nov 6	$0.19	$4.81	8%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 20	$0.08	$4.92	25%	61.50
$197.50	$200.00	$202.50	Oct 16	$0.09	$2.41	28%	26.78
$202.50	$205.00	$207.50	Oct 16	$0.20	$2.30	27%	11.50
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	10%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.45	$4.55	21%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-1.15, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$1.15	$8.85
$200.00	$205.00	1:2	Oct 23	-$0.20	$4.80
$210.00	$215.00	1:2	Oct 30	-$0.48	$4.52
$210.00	$215.00	1:2	Oct 23	-$0.02	$4.98
$205.00	$207.50	1:2	Oct 16	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 23	-$0.41	$4.59
$200.00	$195.00	1:2	Nov 20	-$0.66	$4.34
$205.00	$202.50	1:2	Oct 16	-$0.85	$1.65
$195.00	$190.00	1:2	Oct 30	-$0.17	$4.83
$200.00	$197.50	1:2	Oct 23	-$0.32	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.47%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.00	0.45	1.4%	2.47%	3.89%	2	24
$210.00	Nov 20	$3.30	0.35	3.9%	1.63%	5.53%	--	82
$215.00	Nov 20	$2.10	0.26	6.4%	1.04%	7.41%	3	98
$210.00	Nov 13	$2.20	0.33	3.9%	1.09%	4.98%	--	18
$220.00	Nov 20	$1.15	0.19	8.8%	0.57%	9.41%	6	208
$225.00	Nov 20	$0.65	0.16	11.3%	0.32%	11.64%	2	648
$205.00	Oct 30	$3.00	0.43	1.4%	1.48%	2.90%	--	45
$202.50	Oct 30	$3.80	0.51	0.2%	1.88%	2.06%	1	--
$215.00	Nov 6	$0.85	0.23	6.4%	0.42%	6.79%	2	4
$210.00	Oct 30	$1.35	0.31	3.9%	0.67%	4.56%	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 1,683

Total Puts 2,655

Put/Call Ratio 1.58

Net Difference -972

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