PGR - Options Database

PGR

PROGRESSIVE CORP OH

$201.76 -9.48%

(10/14 10:05) ◀

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

▶ (10/14 10:15)

◀ 10/14 10:10 ▶

Option Volume

Detail

ℹ

Current (10/14 10:10am) 4,410

Calls: 1,700 (39%)

Puts: 2,710 (61%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +134.16% (Calls)

Puts: +111.88% (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 +67.39%

Calls: +35.74%

Puts: +96.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:10am) $3.23M

Calls: $1.31M (41%)

Puts: $1.92M (59%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +454.28%

Puts: +213.30%

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 +153.55%

Calls: +97.53%

Puts: +214.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:10am) 1.59

Prior 1.00

Current vs Prior +59.41%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +35.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:10am) 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 3.10% | 4.19%3.10% | 7.93%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -25.14% | -17.15%-25.14% | -2.87%

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

Current vs 7-Day Avg -5.59% | -6.66%-29.98% | -13.25%

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

Current vs 7-Day Eod -25.14% | -17.15%-28.82% | -2.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.77% | 40.61%

Calls: 22.22% | 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 +203.98% | +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 +17.86% | +157.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (154% higher). Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 59% - 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
10:10	BEARISH	BEARISH	BEARISH
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 8.4%, best 7.8%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	36.70	39.70	$38.20	7.9%	--	0.93	23
$235.00	Nov 20	31.80	34.60	$33.20	8.4%	2	0.92	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 0.79, 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	0.91	--
$190.00	Nov 20	14.00	16.20	$15.10	14.6%	720	0.78	921
$200.00	Oct 16	3.20	4.00	$3.60	22.2%	8	0.63	5
$200.00	Oct 30	4.90	7.10	$6.00	36.7%	25	0.60	--
$200.00	Oct 23	4.10	5.50	$4.80	29.2%	26	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	12.50	14.10	$13.30	12.0%	573	1.00	705
$220.00	Oct 16	17.50	19.40	$18.45	10.3%	36	1.00	473
$222.50	Oct 16	19.70	22.10	$20.90	11.5%	54	1.00	207
$225.00	Oct 16	21.70	24.60	$23.15	12.5%	4	1.00	12
$217.50	Oct 16	14.20	17.00	$15.60	17.9%	17	0.98	131

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 3.9K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.00	16.20	$15.10	14.6%	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	0.50	$0.35	85.7%	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%	49	0.01	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	12.50	14.10	$13.30	12.0%	573	1.00	705
$205.00	Oct 16	4.00	5.10	$4.55	24.2%	535	0.69	602
$210.00	Nov 6	8.70	11.10	$9.90	24.2%	250	0.69	1
$195.00	Oct 30	1.20	2.05	$1.63	52.1%	244	0.24	16
$200.00	Oct 16	1.40	2.00	$1.70	35.3%	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 52.2%, max 68.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	41.6%	24.7%	68.7%	10	35
$205.00	Oct 16	Nov 20	39.3%	27.3%	43.9%	44	42
$207.50	Oct 16	Oct 23	41.1%	29.4%	39.6%	60	14

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	41.6%	24.8%	67.7%	195	703
$197.50	Oct 16	Oct 30	44.2%	26.7%	65.4%	25	55
$205.00	Oct 16	Nov 27	39.3%	27.9%	40.7%	535	629
$207.50	Oct 16	Oct 23	41.1%	29.4%	39.6%	57	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 4.75, avg 8.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 30	$0.87	$4.13	$0.87	42%	4.75	$205.87
$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
$230.00	$235.00	Nov 6	$0.12	$4.88	$0.12	9%	40.67	$230.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 27	$1.90	$3.10	$1.90	55%	1.63	$203.10
$195.00	$190.00	Nov 20	$0.86	$4.14	$0.86	31%	4.81	$194.14
$197.50	$195.00	Oct 23	$0.32	$2.18	$0.32	29%	6.81	$197.18
$205.00	$200.00	Oct 23	$2.35	$2.65	$2.35	63%	1.13	$202.65
$210.00	$205.00	Nov 20	$2.85	$2.15	$2.85	65%	0.75	$207.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.94, 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
$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
$210.00	$215.00	Nov 20	$1.60	$1.60	$3.40	65%	0.47	$211.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 20	$2.42	$2.42	$2.58	56%	0.94	$197.58
$200.00	$197.50	Oct 23	$1.25	$1.25	$1.25	59%	1.00	$198.75
$190.00	$185.00	Nov 20	$1.09	$1.09	$3.91	78%	0.28	$188.91
$197.50	$195.00	Oct 30	$0.85	$0.85	$1.65	68%	0.52	$196.65
$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 $0.94, cheapest $1.05)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$1.20	41.6%	28.3%
$202.50	Oct 16	Oct 23	$0.90	39.6%	27.5%
$205.00	Oct 16	Oct 23	$1.00	39.3%	28.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 16	Oct 23	$1.05	41.6%	28.3%
$205.00	Oct 16	Oct 23	$0.55	39.3%	28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.47% of stock, avg 6.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 16	$2.33	$2.65	$4.98	$197.52	$207.48	2.47%
$200.00	Oct 16	$3.60	$1.70	$5.30	$194.70	$205.30	2.63%
$205.00	Oct 16	$1.33	$4.55	$5.88	$199.12	$210.88	2.91%
$207.50	Oct 16	$0.77	$6.45	$7.22	$200.28	$214.72	3.58%
$205.00	Oct 23	$2.33	$5.10	$7.43	$197.57	$212.43	3.68%
$200.00	Oct 23	$4.80	$2.75	$7.55	$192.45	$207.55	3.74%
$207.50	Oct 23	$1.65	$7.10	$8.75	$198.75	$216.25	4.34%
$210.00	Oct 16	$0.35	$8.55	$8.90	$201.10	$218.90	4.41%
$200.00	Oct 30	$6.00	$3.28	$9.28	$190.72	$209.28	4.60%
$210.00	Oct 23	$1.08	$8.85	$9.93	$200.07	$219.93	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.26% of stock, avg 1.95%)

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	$0.35	$0.22	$0.57	$191.93	$210.57
$212.50	$195.00	Oct 16	$0.30	$0.55	$0.85	$194.15	$213.35
$210.00	$195.00	Oct 16	$0.35	$0.55	$0.90	$194.10	$210.90
$207.50	$192.50	Oct 16	$0.77	$0.22	$0.99	$191.51	$208.49
$212.50	$180.00	Oct 16	$0.30	$1.08	$1.38	$178.62	$213.88
$207.50	$195.00	Oct 16	$0.77	$0.55	$1.32	$193.68	$208.82
$210.00	$180.00	Oct 16	$0.35	$1.08	$1.43	$178.57	$211.43
$210.00	$197.50	Oct 16	$0.35	$1.05	$1.40	$196.10	$211.40
$212.50	$197.50	Oct 16	$0.30	$1.05	$1.35	$196.15	$213.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.68, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	225/230	Nov 20	$2.02	$2.98	62%	0.68	$187.98	$227.02
188/190	238/240	Oct 16	$0.28	$2.22	91%	0.13	$189.72	$237.78
192/195	238/240	Oct 16	$0.51	$1.99	82%	0.26	$194.49	$238.01
195/198	218/220	Oct 23	$1.09	$1.41	56%	0.77	$196.41	$218.59
188/190	218/220	Oct 16	$0.28	$2.22	88%	0.13	$189.72	$217.78
192/195	218/220	Oct 16	$0.51	$1.99	79%	0.26	$194.49	$218.01
195/198	238/240	Oct 16	$0.68	$1.82	72%	0.37	$196.82	$238.18
195/198	218/220	Oct 16	$0.68	$1.82	69%	0.37	$196.82	$218.18
175/180	225/230	Nov 20	$1.13	$3.87	76%	0.29	$178.87	$226.13
188/190	212/215	Oct 16	$0.27	$2.23	85%	0.12	$189.73	$212.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 21.73, 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
$185.00	$200.00	$215.00	Nov 6	$7.18	$7.82	67%	1.09
$200.00	$202.50	$205.00	Oct 16	$0.27	$2.23	30%	8.26
$205.00	$207.50	$210.00	Oct 16	$0.14	$2.36	22%	16.86
$205.00	$207.50	$210.00	Oct 23	$0.11	$2.39	17%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.15	$4.85	16%	32.33
$200.00	$205.00	$210.00	Nov 20	$0.40	$4.60	21%	11.50
$195.00	$197.50	$200.00	Oct 16	$0.15	$2.35	22%	15.67
$205.00	$207.50	$210.00	Oct 16	$0.20	$2.30	24%	11.50
$197.50	$200.00	$202.50	Oct 16	$0.30	$2.20	28%	7.33

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 $-1.10, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$1.10	$8.90
$210.00	$215.00	1:2	Oct 30	-$0.48	$4.52
$210.00	$215.00	1:2	Oct 23	-$0.02	$4.98
$202.50	$205.00	1:2	Oct 16	-$0.33	$2.17
$205.00	$207.50	1:2	Oct 16	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 23	-$0.40	$4.60
$200.00	$195.00	1:2	Nov 20	-$0.61	$4.39
$205.00	$202.50	1:2	Oct 16	-$0.75	$1.75
$195.00	$190.00	1:2	Oct 30	-$0.17	$4.83
$200.00	$197.50	1:2	Oct 23	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.48%, avg 0.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.00	0.45	1.6%	2.48%	4.08%	2	24
$210.00	Nov 20	$3.30	0.35	4.1%	1.64%	5.72%	--	82
$215.00	Nov 20	$2.10	0.26	6.6%	1.04%	7.60%	3	98
$210.00	Nov 13	$2.20	0.33	4.1%	1.09%	5.17%	--	18
$220.00	Nov 20	$1.15	0.19	9.0%	0.57%	9.61%	6	208
$225.00	Nov 20	$0.65	0.16	11.5%	0.32%	11.84%	2	648
$205.00	Oct 30	$2.80	0.42	1.6%	1.39%	2.99%	--	45
$202.50	Oct 30	$3.70	0.51	0.4%	1.83%	2.20%	1	--
$210.00	Oct 30	$1.35	0.31	4.1%	0.67%	4.75%	2	4
$215.00	Nov 6	$0.85	0.23	6.6%	0.42%	6.98%	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 1,700

Total Puts 2,710

Put/Call Ratio 1.59

Net Difference -1,010

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