PGR - Options Database

PGR

PROGRESSIVE CORP OH

$202.55 -9.12%

(10/14 10:15) ◀

Wednesday, October 14, 2026 (10:20am)

▶ (10/14 10:25)

◀ 10/14 10:20 ▶

Option Volume

Detail

ℹ

Current (10/14 10:20am) 4,754

Calls: 1,913 (40%)

Puts: 2,841 (60%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +163.50% (Calls)

Puts: +122.13% (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 +80.45%

Calls: +52.74%

Puts: +105.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:20am) $3.32M

Calls: $1.39M (42%)

Puts: $1.92M (58%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +487.54%

Puts: +214.52%

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 +160.33%

Calls: +109.39%

Puts: +215.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:20am) 1.49

Prior 1.00

Current vs Prior +48.51%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +25.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:20am) 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 3.20% | 4.21%3.20% | 8.07%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -22.69% | -16.69%-22.69% | -1.13%

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

Current vs 7-Day Avg -2.50% | -6.14%-27.68% | -11.69%

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

Current vs 7-Day Eod -22.69% | -16.69%-26.49% | -0.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.45% | 39.29%

Calls: 55.56% | 39.36%

Puts: 31.33% | 39.22%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +208.81% | +215.33%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +19.73% | +149.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (160% higher). Volume explosion - 80% above 7-day average (4,754 vs avg 2,634). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 49% - 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
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
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 5 of results (avg 8.6%, best 8.4%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	31.80	34.60	$33.20	8.4%	2	0.93	5
$220.00	Oct 23	17.00	18.50	$17.75	8.5%	1	0.94	42
$220.00	Oct 16	16.80	18.30	$17.55	8.5%	36	0.98	473
$240.00	Nov 20	36.00	39.30	$37.65	8.8%	--	0.95	23
$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 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	16.90	19.40	$18.15	13.8%	4	0.90	--
$190.00	Nov 20	14.00	16.20	$15.10	14.6%	720	0.79	921
$200.00	Oct 16	2.75	4.70	$3.73	52.3%	208	0.66	5
$200.00	Oct 23	4.10	5.80	$4.95	34.3%	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
$225.00	Oct 16	21.70	24.50	$23.10	12.1%	4	0.99	12
$220.00	Oct 16	16.80	18.30	$17.55	8.5%	36	0.98	473
$222.50	Oct 16	19.40	21.90	$20.65	12.1%	55	0.96	207
$215.00	Oct 16	12.10	14.10	$13.10	15.3%	573	0.95	705
$240.00	Nov 20	36.00	39.30	$37.65	8.8%	--	0.95	23

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 4.2K, 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	0.79	921
$200.00	Oct 16	2.75	4.70	$3.73	52.3%	208	0.66	5
$220.00	Oct 16	0.00	0.10	$0.05	200.0%	91	0.02	447
$210.00	Oct 16	0.20	0.60	$0.40	100.0%	55	0.12	190
$207.50	Oct 16	0.55	1.00	$0.78	57.7%	54	0.21	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	12.10	14.10	$13.10	15.3%	573	0.95	705
$205.00	Oct 16	3.50	4.80	$4.15	31.3%	535	0.67	602
$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	1.20	1.60	$1.40	28.6%	197	0.35	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 46.1%, max 58.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	37.1%	24.9%	48.9%	210	35
$207.50	Oct 16	Oct 23	41.1%	28.9%	42.3%	62	14
$205.00	Oct 16	Nov 20	39.7%	28.0%	42.0%	44	42

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 16	Oct 30	42.8%	27.0%	58.7%	27	55
$200.00	Oct 16	Nov 27	37.1%	24.7%	50.3%	197	703
$207.50	Oct 16	Oct 23	41.1%	28.9%	42.3%	58	139
$205.00	Oct 16	Nov 27	39.7%	28.7%	38.4%	545	629

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.75, avg 8.28)

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
$190.00	$200.00	Nov 20	$6.65	$3.35	$6.65	79%	0.50	$196.65
$205.00	$210.00	Nov 20	$1.70	$3.30	$1.70	46%	1.94	$206.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 16	$1.45	$1.05	$1.45	87%	0.72	$208.55
$200.00	$197.50	Oct 16	$0.47	$2.03	$0.47	35%	4.32	$199.53
$210.00	$205.00	Nov 20	$2.85	$2.15	$2.85	64%	0.75	$207.15
$205.00	$200.00	Nov 27	$2.30	$2.70	$2.30	54%	1.17	$202.70
$195.00	$190.00	Nov 20	$1.03	$3.97	$1.03	30%	3.85	$193.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.45, avg 0.23)

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
$237.50	$240.00	Oct 16	$0.18	$0.18	$2.32	97%	0.08	$237.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 20	$2.27	$2.27	$2.73	57%	0.83	$197.73
$195.00	$180.00	Oct 23	$1.05	$1.05	$13.95	79%	0.08	$193.95
$190.00	$185.00	Nov 20	$0.92	$0.92	$4.08	79%	0.23	$189.08
$197.50	$195.00	Oct 30	$0.85	$0.85	$1.65	68%	0.52	$196.65
$202.50	$200.00	Oct 16	$1.25	$1.25	$1.25	48%	1.00	$201.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.14, cheapest $1.10)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 16	Oct 23	$1.10	39.5%	28.3%
$205.00	Oct 16	Oct 23	$1.20	39.7%	29.7%
$200.00	Oct 16	Oct 23	$1.22	37.1%	27.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$0.95	39.7%	29.7%
$200.00	Oct 16	Oct 23	$1.23	37.1%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 2.46% of stock, avg 6.43%)

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	$3.73	$1.40	$5.13	$194.87	$205.13	2.53%
$205.00	Oct 16	$1.35	$4.15	$5.50	$199.50	$210.50	2.72%
$207.50	Oct 16	$0.78	$6.45	$7.23	$200.27	$214.73	3.57%
$200.00	Oct 23	$4.95	$2.63	$7.58	$192.42	$207.58	3.74%
$205.00	Oct 23	$2.55	$5.10	$7.65	$197.35	$212.65	3.78%
$210.00	Oct 16	$0.40	$7.90	$8.30	$201.70	$218.30	4.10%
$207.50	Oct 23	$1.65	$7.00	$8.65	$198.85	$216.15	4.27%
$200.00	Oct 30	$6.00	$3.28	$9.28	$190.72	$209.28	4.58%
$210.00	Oct 23	$1.08	$8.85	$9.93	$200.07	$219.93	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.31% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Oct 16	$0.40	$0.22	$0.62	$191.88	$210.62
$210.00	$195.00	Oct 16	$0.40	$0.55	$0.95	$194.05	$210.95
$207.50	$192.50	Oct 16	$0.78	$0.22	$1.00	$191.50	$208.50
$242.50	$192.50	Oct 16	$1.08	$0.22	$1.30	$191.20	$243.80
$207.50	$195.00	Oct 16	$0.78	$0.55	$1.33	$193.67	$208.83
$210.00	$180.00	Oct 16	$0.40	$1.08	$1.48	$178.52	$211.48
$210.00	$197.50	Oct 16	$0.40	$0.93	$1.33	$196.17	$211.33
$225.00	$190.00	Oct 30	$0.63	$0.88	$1.51	$188.49	$226.51
$220.00	$190.00	Oct 30	$0.70	$0.88	$1.58	$188.42	$221.58
$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. 57 found (best R:R 1.21, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	218/220	Oct 23	$1.37	$1.13	55%	1.21	$196.13	$218.87
192/195	238/240	Oct 16	$0.51	$1.99	82%	0.26	$194.49	$238.01
188/190	238/240	Oct 16	$0.28	$2.22	91%	0.13	$189.72	$237.78
192/195	218/220	Oct 16	$0.51	$1.99	79%	0.26	$194.49	$218.01
188/190	218/220	Oct 16	$0.28	$2.22	88%	0.13	$189.72	$217.78
192/195	222/225	Oct 16	$0.45	$2.05	82%	0.22	$194.55	$222.95
188/190	222/225	Oct 16	$0.22	$2.28	91%	0.10	$189.78	$222.72
185/190	225/230	Nov 20	$1.85	$3.15	63%	0.59	$188.15	$226.85
175/180	225/230	Nov 20	$1.13	$3.87	76%	0.29	$178.87	$226.13
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. 52 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.10	$4.90	20%	49.00
$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
$215.00	$220.00	$225.00	Nov 6	$0.21	$4.79	12%	22.81
$205.00	$207.50	$210.00	Oct 16	$0.19	$2.31	21%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 20	$0.11	$4.89	17%	44.45
$200.00	$205.00	$210.00	Nov 20	$0.25	$4.75	22%	19.00
$195.00	$200.00	$205.00	Nov 20	$0.33	$4.67	24%	14.15
$210.00	$215.00	$220.00	Nov 20	$0.15	$4.85	17%	32.33
$200.00	$202.50	$205.00	Oct 16	$0.25	$2.25	32%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-1.80, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$1.80	$8.20
$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	-$0.37	$2.13
$200.00	$202.50	1:2	Oct 16	-$0.93	$1.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 23	-$0.16	$4.84
$200.00	$195.00	1:2	Nov 20	-$0.76	$4.24
$202.50	$200.00	1:2	Oct 16	-$0.15	$2.35
$195.00	$190.00	1:2	Oct 30	-$0.13	$4.87
$190.00	$185.00	1:2	Nov 20	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.76%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.60	0.46	1.2%	2.76%	3.97%	2	24
$210.00	Nov 20	$3.30	0.36	3.7%	1.63%	5.31%	--	82
$215.00	Nov 20	$2.10	0.26	6.2%	1.04%	7.18%	3	98
$210.00	Nov 13	$2.20	0.33	3.7%	1.09%	4.76%	--	18
$220.00	Nov 20	$1.15	0.19	8.6%	0.57%	9.18%	7	208
$225.00	Nov 20	$0.65	0.16	11.1%	0.32%	11.40%	2	648
$205.00	Oct 30	$2.80	0.42	1.2%	1.38%	2.59%	--	45
$215.00	Nov 6	$0.85	0.23	6.2%	0.42%	6.57%	2	4
$210.00	Oct 30	$1.35	0.31	3.7%	0.67%	4.34%	2	4
$205.00	Oct 23	$2.20	0.39	1.2%	1.09%	2.30%	40	2

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 1,913

Total Puts 2,841

Put/Call Ratio 1.49

Net Difference -928

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