PGR - Options Database

PGR

PROGRESSIVE CORP OH

$202.86 -8.98%

(10/14 10:30) ◀

Wednesday, October 14, 2026 (10:35am)

▶ (10/14 11:00)

◀ 10/14 10:35 ▶

Option Volume

Detail

ℹ

Current (10/14 10:35am) 5,179

Calls: 2,119 (41%)

Puts: 3,060 (59%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +191.87% (Calls)

Puts: +139.25% (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 +96.58%

Calls: +69.19%

Puts: +121.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:35am) $3.39M

Calls: $1.47M (43%)

Puts: $1.92M (57%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +519.11%

Puts: +213.97%

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 +165.94%

Calls: +120.64%

Puts: +215.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:35am) 1.44

Prior 1.00

Current vs Prior +44.41%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +22.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:35am) 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 3.03% | 4.19%3.03% | 8.06%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -26.74% | -17.11%-26.74% | -1.28%

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

Current vs 7-Day Avg -7.61% | -6.61%-31.47% | -11.83%

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

Current vs 7-Day Eod -26.74% | -17.11%-30.34% | -0.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.18% | 25.67%

Calls: 62.22% | 23.38%

Puts: 30.14% | 27.96%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +228.22% | +106.02%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +27.25% | +62.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (166% higher). Volume explosion - 97% above 7-day average (5,179 vs avg 2,634). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 44% - 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
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
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 3 of results (avg 8.7%, best 8.0%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	31.30	33.90	$32.60	8.0%	2	0.93	5
$240.00	Nov 20	35.50	38.80	$37.15	8.9%	--	0.95	23
$230.00	Nov 20	26.50	29.10	$27.80	9.4%	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 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	18.00	20.60	$19.30	13.5%	4	0.92	--
$190.00	Nov 20	14.00	16.60	$15.30	17.0%	720	0.79	921
$200.00	Oct 16	3.00	4.80	$3.90	46.2%	208	0.69	5
$200.00	Oct 23	4.80	6.20	$5.50	25.5%	28	0.63	--
$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
$225.00	Oct 16	20.60	23.80	$22.20	14.4%	4	0.99	12
$220.00	Oct 16	16.20	18.40	$17.30	12.7%	38	0.98	473
$217.50	Oct 16	13.80	16.30	$15.05	16.6%	20	0.96	131
$222.50	Oct 16	18.40	21.20	$19.80	14.1%	57	0.96	207
$215.00	Oct 16	11.00	13.90	$12.45	23.3%	573	0.95	705

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 4.5K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	14.00	16.60	$15.30	17.0%	720	0.79	921
$200.00	Oct 16	3.00	4.80	$3.90	46.2%	208	0.69	5
$205.00	Oct 16	1.25	1.85	$1.55	38.7%	146	0.35	18
$220.00	Oct 16	0.00	0.10	$0.05	200.0%	94	0.02	447
$205.00	Oct 23	2.35	3.10	$2.73	27.5%	58	0.42	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	11.00	13.90	$12.45	23.3%	573	0.95	705
$205.00	Oct 16	3.10	4.20	$3.65	30.1%	535	0.65	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	0.23	16
$200.00	Oct 16	1.05	1.50	$1.27	35.4%	200	0.34	676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 49.1%, max 54.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 16	Nov 20	42.2%	28.0%	50.6%	149	42
$200.00	Oct 16	Nov 20	35.7%	24.3%	46.9%	210	35
$207.50	Oct 16	Oct 23	41.4%	28.8%	44.0%	62	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 16	Oct 30	42.7%	27.6%	54.7%	27	55
$202.50	Oct 16	Oct 23	40.8%	26.9%	51.9%	57	226
$205.00	Oct 16	Nov 27	42.2%	27.8%	51.8%	545	629
$200.00	Oct 16	Nov 27	35.7%	24.0%	48.8%	200	703
$207.50	Oct 16	Oct 23	41.4%	28.8%	44.0%	74	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 2.11, avg 7.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$215.00	Nov 6	$4.83	$10.17	$4.83	59%	2.11	$204.83
$205.00	$210.00	Oct 30	$1.25	$3.75	$1.25	44%	3.00	$206.25
$210.00	$215.00	Oct 30	$0.82	$4.18	$0.82	30%	5.10	$210.82
$230.00	$235.00	Nov 6	$0.12	$4.88	$0.12	9%	40.67	$230.12
$205.00	$210.00	Nov 20	$1.80	$3.20	$1.80	46%	1.78	$206.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Oct 16	$1.00	$1.50	$1.00	65%	1.50	$204.00
$200.00	$197.50	Oct 16	$0.34	$2.16	$0.34	34%	6.35	$199.66
$195.00	$187.50	Oct 23	$0.48	$7.02	$0.48	19%	14.62	$194.52
$210.00	$205.00	Nov 20	$2.75	$2.25	$2.75	64%	0.82	$207.25
$190.00	$185.00	Nov 20	$0.62	$4.38	$0.62	21%	7.06	$189.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.37, avg 0.27)

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
$225.00	$230.00	Nov 20	$0.93	$0.93	$4.07	84%	0.23	$225.93
$210.00	$220.00	Nov 13	$2.20	$2.20	$7.80	67%	0.28	$212.20
$227.50	$230.00	Oct 30	$0.38	$0.38	$2.12	92%	0.18	$227.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Nov 20	$0.80	$0.80	$4.20	85%	0.19	$184.20
$202.50	$200.00	Oct 16	$1.38	$1.38	$1.12	50%	1.23	$201.12
$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	$190.00	Nov 20	$1.30	$1.30	$3.70	69%	0.35	$193.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.14, cheapest $0.63)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 16	Oct 23	$1.35	40.8%	26.9%
$205.00	Oct 16	Oct 23	$1.18	42.2%	28.6%
$200.00	Oct 16	Oct 23	$1.60	35.7%	28.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 16	Oct 23	$0.63	40.8%	26.9%
$205.00	Oct 16	Oct 23	$1.00	42.2%	28.6%
$200.00	Oct 16	Oct 23	$1.08	35.7%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.54% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 16	$2.50	$2.65	$5.15	$197.35	$207.65	2.54%
$200.00	Oct 16	$3.90	$1.27	$5.17	$194.83	$205.17	2.55%
$205.00	Oct 16	$1.55	$3.65	$5.20	$199.80	$210.20	2.56%
$207.50	Oct 16	$0.83	$5.65	$6.48	$201.02	$213.98	3.19%
$202.50	Oct 23	$3.85	$3.28	$7.13	$195.37	$209.63	3.51%
$205.00	Oct 23	$2.73	$4.65	$7.38	$197.62	$212.38	3.64%
$200.00	Oct 23	$5.50	$2.35	$7.85	$192.15	$207.85	3.87%
$210.00	Oct 16	$0.40	$7.70	$8.10	$201.90	$218.10	3.99%
$207.50	Oct 23	$1.88	$6.60	$8.48	$199.02	$215.98	4.18%
$200.00	Oct 30	$6.05	$3.28	$9.33	$190.67	$209.33	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.21% of stock, avg 1.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Oct 16	$0.22	$0.20	$0.42	$192.08	$212.92
$210.00	$192.50	Oct 16	$0.40	$0.20	$0.60	$191.90	$210.60
$212.50	$195.00	Oct 16	$0.22	$0.45	$0.67	$194.33	$213.17
$210.00	$195.00	Oct 16	$0.40	$0.45	$0.85	$194.15	$210.85
$215.00	$187.50	Oct 23	$0.48	$0.50	$0.98	$186.52	$215.98
$207.50	$192.50	Oct 16	$0.83	$0.20	$1.03	$191.47	$208.53
$242.50	$192.50	Oct 16	$1.08	$0.20	$1.28	$191.22	$243.78
$212.50	$180.00	Oct 16	$0.22	$1.08	$1.30	$178.70	$213.80
$212.50	$197.50	Oct 16	$0.22	$0.93	$1.15	$196.35	$213.65
$207.50	$195.00	Oct 16	$0.83	$0.45	$1.28	$193.72	$208.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.07, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	218/220	Oct 23	$1.29	$1.21	58%	1.07	$196.21	$218.79
195/198	228/230	Oct 30	$1.23	$1.27	60%	0.97	$196.27	$228.73
180/185	225/230	Nov 20	$1.73	$3.27	69%	0.53	$183.27	$226.73
190/192	222/225	Oct 16	$0.22	$2.28	90%	0.10	$192.28	$222.72
180/185	215/220	Nov 20	$2.05	$2.95	58%	0.69	$182.95	$217.05
192/195	222/225	Oct 16	$0.37	$2.13	83%	0.17	$194.63	$222.87
195/198	222/225	Oct 16	$0.60	$1.90	73%	0.32	$196.90	$223.10
175/180	225/230	Nov 20	$1.13	$3.87	76%	0.29	$178.87	$226.13
195/198	228/230	Oct 23	$0.67	$1.83	69%	0.37	$196.83	$228.17
190/195	225/230	Nov 20	$2.23	$2.77	53%	0.81	$192.77	$227.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 67.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.10	$4.90	18%	49.00
$185.00	$200.00	$215.00	Nov 6	$7.47	$7.53	69%	1.01
$205.00	$210.00	$215.00	Oct 30	$0.43	$4.57	23%	10.63
$200.00	$202.50	$205.00	Oct 30	$0.05	$2.45	17%	49.00
$202.50	$205.00	$207.50	Oct 16	$0.23	$2.27	28%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$187.50	$195.00	Oct 23	$0.11	$7.39	16%	67.18
$200.00	$205.00	$210.00	Nov 20	$0.05	$4.95	22%	99.00
$197.50	$200.00	$202.50	Oct 23	$0.08	$2.42	21%	30.25
$215.00	$220.00	$225.00	Nov 20	$0.10	$4.90	11%	49.00
$190.00	$195.00	$200.00	Nov 20	$0.40	$4.60	21%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.80, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 20	-$1.80	$8.20
$205.00	$210.00	1:2	Oct 30	-$1.10	$3.90
$215.00	$220.00	1:2	Nov 20	-$0.40	$4.60
$205.00	$207.50	1:2	Oct 16	-$0.11	$2.39
$210.00	$215.00	1:2	Oct 30	-$0.71	$4.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$187.50	1:2	Oct 23	-$0.02	$7.48
$195.00	$190.00	1:2	Oct 30	-$0.13	$4.87
$195.00	$190.00	1:2	Nov 20	-$0.80	$4.20
$207.50	$205.00	1:2	Oct 16	-$1.65	$0.85
$192.50	$190.00	1:2	Oct 16	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.76%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.60	0.46	1.1%	2.76%	3.82%	3	24
$210.00	Nov 20	$3.30	0.36	3.5%	1.63%	5.15%	--	82
$215.00	Nov 20	$2.50	0.27	6.0%	1.23%	7.22%	3	98
$210.00	Nov 13	$2.25	0.33	3.5%	1.11%	4.63%	--	18
$220.00	Nov 20	$1.35	0.18	8.4%	0.67%	9.11%	8	208
$225.00	Nov 20	$0.65	0.16	10.9%	0.32%	11.23%	2	648
$215.00	Nov 6	$0.95	0.24	6.0%	0.47%	6.45%	2	4
$205.00	Oct 30	$2.90	0.43	1.1%	1.43%	2.48%	--	45
$210.00	Oct 30	$1.60	0.30	3.5%	0.79%	4.31%	12	4
$205.00	Oct 23	$2.35	0.42	1.1%	1.16%	2.21%	58	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 2,119

Total Puts 3,060

Put/Call Ratio 1.44

Net Difference -941

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