PGR - Options Database

PGR

PROGRESSIVE CORP OH

$202.01 -9.36%

(10/14 10:20) ◀

Wednesday, October 14, 2026 (10:25am)

▶ (10/14 10:30)

◀ 10/14 10:25 ▶

Option Volume

Detail

ℹ

Current (10/14 10:25am) 4,872

Calls: 1,950 (40%)

Puts: 2,922 (60%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +168.60% (Calls)

Puts: +128.46% (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 +84.93%

Calls: +55.70%

Puts: +111.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:25am) $3.35M

Calls: $1.40M (42%)

Puts: $1.96M (58%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +489.75%

Puts: +220.00%

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 +163.37%

Calls: +110.18%

Puts: +221.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:25am) 1.50

Prior 1.00

Current vs Prior +49.85%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +27.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:25am) 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 3.16% | 4.06%3.16% | 8.09%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -23.68% | -19.70%-23.68% | -0.87%

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

Current vs 7-Day Avg -3.75% | -9.53%-28.61% | -11.46%

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

Current vs 7-Day Eod -23.68% | -19.70%-27.43% | -0.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.52% | 26.62%

Calls: 55.71% | 14.43%

Puts: 63.33% | 38.81%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +323.03% | +113.64%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +64.01% | +68.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (163% higher). Volume explosion - 85% above 7-day average (4,872 vs avg 2,634). Bearish P/C ratio of 1.50 indicates protective positioning. P/C ratio rising 50% - 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
10:25	BEARISH	BEARISH	BEARISH
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 4 of results (avg 8.2%, best 6.9%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 16	19.60	21.00	$20.30	6.9%	57	0.95	207
$235.00	Nov 20	31.80	34.60	$33.20	8.4%	2	0.93	5
$240.00	Nov 20	36.00	39.30	$37.65	8.8%	--	0.94	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. 41 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	0.90	--
$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	0.64	5
$200.00	Oct 23	4.50	5.20	$4.85	14.4%	26	0.61	--
$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	16.80	19.30	$18.05	13.9%	37	1.00	473
$225.00	Oct 16	21.70	24.50	$23.10	12.1%	4	1.00	12
$215.00	Oct 16	12.10	14.10	$13.10	15.3%	573	0.96	705
$220.00	Oct 23	17.00	18.90	$17.95	10.6%	1	0.96	42
$222.50	Oct 16	19.60	21.00	$20.30	6.9%	57	0.95	207

Most actively traded options today. High liquidity = easy entry/exit. 98 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	0.64	5
$220.00	Oct 16	0.00	0.10	$0.05	200.0%	94	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	0.90	$0.73	47.9%	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	0.96	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	1.30	1.85	$1.58	34.8%	199	0.36	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 48.8%, max 60.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	39.7%	24.9%	59.2%	210	35
$205.00	Oct 16	Nov 20	39.4%	27.0%	45.8%	46	42
$207.50	Oct 16	Oct 23	40.1%	28.6%	39.9%	62	14

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	39.7%	24.7%	60.6%	199	703
$197.50	Oct 16	Oct 30	43.3%	27.2%	59.5%	27	55
$207.50	Oct 16	Oct 23	40.1%	28.6%	39.9%	58	139
$205.00	Oct 16	Nov 27	39.4%	28.7%	37.0%	545	629

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 5.25, avg 7.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 30	$0.80	$4.20	$0.80	43%	5.25	$205.80
$200.00	$215.00	Nov 6	$4.38	$10.62	$4.38	59%	2.42	$204.38
$190.00	$200.00	Nov 20	$6.65	$3.35	$6.65	79%	0.50	$196.65
$205.00	$210.00	Nov 20	$1.50	$3.50	$1.50	46%	2.33	$206.50
$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
$195.00	$190.00	Nov 20	$0.88	$4.12	$0.88	30%	4.68	$194.12
$195.00	$187.50	Oct 23	$0.58	$6.92	$0.58	20%	11.93	$194.42
$210.00	$205.00	Nov 20	$2.85	$2.15	$2.85	64%	0.75	$207.15
$205.00	$200.00	Oct 23	$2.32	$2.68	$2.32	61%	1.16	$202.68
$205.00	$200.00	Nov 27	$2.30	$2.70	$2.30	54%	1.17	$202.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.37, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 6	$1.34	$1.34	$3.66	76%	0.37	$216.34
$217.50	$220.00	Oct 23	$0.77	$0.77	$1.73	85%	0.45	$218.27
$210.00	$220.00	Nov 13	$2.12	$2.12	$7.88	68%	0.27	$212.12
$225.00	$230.00	Nov 20	$0.93	$0.93	$4.07	84%	0.23	$225.93
$232.50	$235.00	Oct 16	$0.35	$0.35	$2.15	99%	0.16	$232.85

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
$190.00	$185.00	Nov 20	$1.07	$1.07	$3.93	79%	0.27	$188.93
$197.50	$195.00	Oct 30	$0.85	$0.85	$1.65	68%	0.52	$196.65
$187.50	$180.00	Oct 23	$0.37	$0.37	$7.13	91%	0.05	$187.13
$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 $0.98, cheapest $1.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 16	Oct 23	$1.07	39.7%	25.4%
$205.00	Oct 16	Oct 23	$1.07	39.4%	27.6%
$200.00	Oct 16	Oct 23	$1.12	39.7%	28.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$0.70	39.4%	27.6%
$200.00	Oct 16	Oct 23	$0.95	39.7%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.47% of stock, avg 6.12%)

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	$3.73	$1.58	$5.31	$194.69	$205.31	2.63%
$205.00	Oct 16	$1.33	$4.15	$5.48	$199.52	$210.48	2.71%
$207.50	Oct 16	$0.73	$6.30	$7.03	$200.47	$214.53	3.48%
$205.00	Oct 23	$2.40	$4.85	$7.25	$197.75	$212.25	3.59%
$200.00	Oct 23	$4.85	$2.53	$7.38	$192.62	$207.38	3.65%
$210.00	Oct 16	$0.40	$8.15	$8.55	$201.45	$218.55	4.23%
$207.50	Oct 23	$1.70	$7.00	$8.70	$198.80	$216.20	4.31%
$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	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.26% of stock, avg 1.83%)

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	$0.40	$0.22	$0.62	$191.88	$210.62
$212.50	$195.00	Oct 16	$0.30	$0.55	$0.85	$194.15	$213.35
$210.00	$195.00	Oct 16	$0.40	$0.55	$0.95	$194.05	$210.95
$215.00	$187.50	Oct 23	$0.55	$0.50	$1.05	$186.45	$216.05
$207.50	$192.50	Oct 16	$0.73	$0.22	$0.95	$191.55	$208.45
$207.50	$195.00	Oct 16	$0.73	$0.55	$1.28	$193.72	$208.78
$212.50	$180.00	Oct 16	$0.30	$1.08	$1.38	$178.62	$213.88
$210.00	$180.00	Oct 16	$0.40	$1.08	$1.48	$178.52	$211.48
$212.50	$197.50	Oct 16	$0.30	$1.00	$1.30	$196.20	$213.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.31, 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	$1.42	$1.08	56%	1.31	$196.08	$218.92
192/195	232/235	Oct 16	$0.68	$1.82	84%	0.37	$194.32	$233.18
190/192	232/235	Oct 16	$0.47	$2.03	92%	0.23	$192.03	$232.97
195/198	232/235	Oct 16	$0.80	$1.70	75%	0.47	$196.70	$233.30
185/190	225/230	Nov 20	$2.00	$3.00	62%	0.67	$188.00	$227.00
192/195	218/220	Oct 16	$0.51	$1.99	79%	0.26	$194.49	$218.01
192/195	222/225	Oct 16	$0.45	$2.05	82%	0.22	$194.55	$222.95
190/192	218/220	Oct 16	$0.30	$2.20	87%	0.14	$192.20	$217.80
190/192	222/225	Oct 16	$0.24	$2.26	89%	0.11	$192.26	$222.74
192/195	212/215	Oct 16	$0.53	$1.97	76%	0.27	$194.47	$213.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 34.71, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 30	$0.29	$4.71	20%	16.24
$185.00	$200.00	$215.00	Nov 6	$7.22	$7.78	67%	1.08
$205.00	$207.50	$210.00	Oct 23	$0.08	$2.42	18%	30.25
$200.00	$202.50	$205.00	Oct 16	$0.40	$2.10	31%	5.25
$205.00	$207.50	$210.00	Oct 16	$0.27	$2.23	20%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$187.50	$195.00	Oct 23	$0.21	$7.29	18%	34.71
$195.00	$200.00	$205.00	Nov 20	$0.33	$4.67	24%	14.15
$200.00	$205.00	$210.00	Nov 20	$0.25	$4.75	22%	19.00
$210.00	$215.00	$220.00	Nov 20	$0.15	$4.85	18%	32.33
$195.00	$197.50	$200.00	Oct 16	$0.13	$2.37	21%	18.23

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, 66 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	-$0.41	$4.59
$210.00	$215.00	1:2	Oct 23	-$0.02	$4.98
$202.50	$205.00	1:2	Oct 16	-$0.33	$2.17
$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	-$0.21	$4.79
$200.00	$195.00	1:2	Nov 20	-$0.76	$4.24
$190.00	$185.00	1:2	Nov 20	-$0.01	$4.99
$195.00	$190.00	1:2	Oct 30	-$0.13	$4.87
$202.50	$200.00	1:2	Oct 16	-$0.51	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.57%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.20	0.46	1.5%	2.57%	4.05%	2	24
$210.00	Nov 20	$3.30	0.36	4.0%	1.63%	5.59%	--	82
$215.00	Nov 20	$2.10	0.26	6.4%	1.04%	7.47%	3	98
$210.00	Nov 13	$2.20	0.32	4.0%	1.09%	5.04%	--	18
$220.00	Nov 20	$1.35	0.18	8.9%	0.67%	9.57%	8	208
$225.00	Nov 20	$0.65	0.16	11.4%	0.32%	11.70%	2	648
$202.50	Oct 30	$4.00	0.52	0.2%	1.98%	2.22%	3	--
$205.00	Oct 30	$2.80	0.43	1.5%	1.39%	2.87%	--	45
$210.00	Oct 30	$1.60	0.31	4.0%	0.79%	4.75%	2	4
$215.00	Nov 6	$0.95	0.24	6.4%	0.47%	6.90%	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 1,950

Total Puts 2,922

Put/Call Ratio 1.50

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