PGR - Options Database

PGR

PROGRESSIVE CORP OH

$206.33 -7.42%

(10/14 10:35) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 12:00)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 6,097

Calls: 2,701 (44%)

Puts: 3,396 (56%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +272.04% (Calls)

Puts: +165.52% (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 +131.42%

Calls: +115.66%

Puts: +145.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $3.59M

Calls: $2.02M (56%)

Puts: $1.57M (44%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +752.65%

Puts: +156.13%

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 +181.61%

Calls: +203.87%

Puts: +157.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 1.26

Prior 1.00

Current vs Prior +25.73%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +6.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 11:00am) 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% | 4.02%3.03% | 7.95%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -26.80% | -20.43%-26.80% | -2.65%

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

Current vs 7-Day Avg -7.68% | -10.34%-31.53% | -13.05%

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

Current vs 7-Day Eod -26.80% | -20.43%-30.40% | -2.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.69% | 7.25%

Calls: 15.38% | 6.90%

Puts: 20.00% | 7.59%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +25.73% | -41.81%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg -51.25% | -54.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (182% higher). Volume explosion - 131% above 7-day average (6,097 vs avg 2,634). Bearish P/C ratio of 1.26 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
11:00	BULLISH	BEARISH	BEARISH
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 11 of results (avg 7.9%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 23	3.00	3.20	$3.10	6.5%	12	0.46	--
$205.00	Oct 23	4.20	4.50	$4.35	6.9%	100	0.57	2
$170.00	Nov 20	35.50	38.10	$36.80	7.1%	5	0.94	4
$200.00	Nov 20	10.70	11.60	$11.15	8.1%	2	0.66	30
$202.50	Oct 23	5.90	6.40	$6.15	8.1%	17	0.68	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	28.10	30.20	$29.15	7.2%	2	0.92	5
$207.50	Oct 23	3.80	4.10	$3.95	7.6%	4	0.54	2
$200.00	Oct 23	1.20	1.30	$1.25	8.0%	35	0.23	21
$220.00	Nov 20	14.60	15.90	$15.25	8.5%	4	0.77	138
$205.00	Oct 23	2.60	2.85	$2.73	9.2%	10	0.42	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.85	1.00	$0.93	16.1%	7	0.19	16

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	35.50	38.10	$36.80	7.1%	5	0.94	4
$185.00	Nov 6	21.40	23.80	$22.60	10.6%	7	0.91	--
$200.00	Oct 16	5.20	7.50	$6.35	36.2%	209	0.83	5
$190.00	Nov 20	16.90	19.40	$18.15	13.8%	720	0.83	921
$195.00	Nov 6	12.40	14.00	$13.20	12.1%	4	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	13.00	15.80	$14.40	19.4%	50	1.00	473
$225.00	Oct 16	18.00	20.80	$19.40	14.4%	4	1.00	12
$222.50	Oct 16	15.50	18.10	$16.80	15.5%	57	0.95	207
$217.50	Oct 16	10.30	12.70	$11.50	20.9%	22	0.95	131
$240.00	Nov 20	32.10	35.80	$33.95	10.9%	--	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 5.2K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	16.90	19.40	$18.15	13.8%	720	0.83	921
$210.00	Oct 16	0.95	1.35	$1.15	34.8%	280	0.29	190
$205.00	Oct 16	3.00	3.50	$3.25	15.4%	254	0.60	18
$200.00	Oct 16	5.20	7.50	$6.35	36.2%	209	0.83	5
$205.00	Oct 23	4.20	4.50	$4.35	6.9%	100	0.57	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	8.40	10.50	$9.45	22.2%	593	0.89	705
$205.00	Oct 16	1.55	2.15	$1.85	32.4%	550	0.41	602
$210.00	Nov 6	6.60	7.90	$7.25	17.9%	250	0.58	1
$195.00	Oct 30	0.95	1.65	$1.30	53.8%	248	0.18	16
$200.00	Oct 16	0.45	0.80	$0.63	55.6%	223	0.17	676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 52.5%, max 69.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 20	42.9%	25.3%	69.1%	211	35
$205.00	Oct 16	Nov 20	39.0%	24.8%	57.6%	258	42
$210.00	Oct 16	Nov 20	39.4%	27.1%	45.4%	280	272
$207.50	Oct 16	Oct 23	38.5%	27.5%	40.0%	68	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 16	Nov 27	42.9%	25.6%	67.1%	223	703
$205.00	Oct 16	Nov 27	39.0%	24.5%	59.2%	560	629
$202.50	Oct 16	Oct 23	41.0%	26.8%	53.1%	69	226
$212.50	Oct 16	Oct 23	40.7%	27.6%	47.7%	30	400
$210.00	Oct 16	Nov 20	39.4%	27.1%	45.4%	139	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.00, avg 6.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 16	$1.25	$1.25	$1.25	83%	1.00	$201.25
$195.00	$200.00	Nov 6	$3.20	$1.80	$3.20	79%	0.56	$198.20
$220.00	$225.00	Oct 30	$0.32	$4.68	$0.32	15%	14.63	$220.32
$215.00	$217.50	Oct 23	$0.20	$2.30	$0.20	19%	11.50	$215.20
$225.00	$230.00	Nov 20	$0.42	$4.58	$0.42	16%	10.90	$225.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 30	$0.25	$4.75	$0.25	18%	19.00	$194.75
$195.00	$187.50	Oct 23	$0.28	$7.22	$0.28	14%	25.79	$194.72
$220.00	$205.00	Nov 27	$9.15	$5.85	$9.15	74%	0.64	$210.85
$217.50	$200.00	Oct 30	$10.37	$7.13	$10.37	82%	0.69	$207.13
$197.50	$195.00	Oct 23	$0.17	$2.33	$0.17	17%	13.71	$197.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.67, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$245.00	Oct 16	$1.00	$1.00	$1.50	90%	0.67	$243.50
$227.50	$230.00	Oct 30	$0.28	$0.28	$2.22	91%	0.13	$227.78
$210.00	$220.00	Nov 13	$2.85	$2.85	$7.15	57%	0.40	$212.85
$222.50	$225.00	Oct 16	$0.12	$0.12	$2.38	96%	0.05	$222.62
$227.50	$230.00	Oct 23	$0.18	$0.18	$2.32	93%	0.08	$227.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$185.00	Nov 27	$3.02	$3.02	$11.98	65%	0.25	$196.98
$180.00	$175.00	Nov 20	$0.40	$0.40	$4.60	91%	0.09	$179.60
$200.00	$197.50	Oct 30	$0.73	$0.73	$1.77	71%	0.41	$199.27
$200.00	$195.00	Nov 13	$1.31	$1.31	$3.69	68%	0.36	$198.69
$190.00	$185.00	Nov 20	$0.70	$0.70	$4.30	82%	0.16	$189.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.01, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$1.10	39.0%	26.0%
$207.50	Oct 16	Oct 23	$1.12	38.5%	27.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 16	Oct 23	$0.88	39.0%	26.0%
$207.50	Oct 16	Oct 23	$0.95	38.5%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.41% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 16	$1.98	$3.00	$4.98	$202.52	$212.48	2.41%
$205.00	Oct 16	$3.25	$1.85	$5.10	$199.90	$210.10	2.47%
$210.00	Oct 16	$1.15	$4.70	$5.85	$204.15	$215.85	2.84%
$202.50	Oct 16	$5.10	$1.10	$6.20	$196.30	$208.70	3.00%
$200.00	Oct 16	$6.35	$0.63	$6.98	$193.02	$206.98	3.38%
$207.50	Oct 23	$3.10	$3.95	$7.05	$200.45	$214.55	3.42%
$205.00	Oct 23	$4.35	$2.73	$7.08	$197.92	$212.08	3.43%
$212.50	Oct 16	$0.65	$7.10	$7.75	$204.75	$220.25	3.76%
$202.50	Oct 23	$6.15	$1.85	$8.00	$194.50	$210.50	3.88%
$210.00	Oct 23	$2.13	$5.95	$8.08	$201.92	$218.08	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.34% of stock, avg 1.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$197.50	Oct 16	$0.35	$0.35	$0.70	$196.80	$215.70
$215.00	$200.00	Oct 16	$0.35	$0.63	$0.98	$199.02	$215.98
$212.50	$197.50	Oct 16	$0.65	$0.35	$1.00	$196.50	$213.50
$212.50	$200.00	Oct 16	$0.65	$0.63	$1.28	$198.72	$213.78
$242.50	$197.50	Oct 16	$1.05	$0.35	$1.40	$196.10	$243.90
$215.00	$180.00	Oct 16	$0.35	$1.08	$1.43	$178.57	$216.43
$217.50	$195.00	Oct 23	$0.73	$0.78	$1.51	$193.49	$219.01
$215.00	$202.50	Oct 16	$0.35	$1.10	$1.45	$201.05	$216.45
$217.50	$197.50	Oct 23	$0.73	$0.95	$1.68	$195.82	$219.18
$225.00	$190.00	Oct 30	$0.63	$1.05	$1.68	$188.32	$226.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 0.79, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	242/245	Oct 16	$1.10	$1.40	84%	0.79	$193.90	$243.60
195/198	242/245	Oct 16	$1.15	$1.35	80%	0.85	$196.35	$243.65
198/200	242/245	Oct 16	$1.28	$1.22	74%	1.05	$198.72	$243.78
200/202	242/245	Oct 16	$1.47	$1.03	64%	1.43	$201.03	$243.97
198/200	228/230	Oct 30	$1.01	$1.49	62%	0.68	$198.99	$228.51
192/195	222/225	Oct 16	$0.22	$2.28	90%	0.10	$194.78	$222.72
195/198	222/225	Oct 16	$0.27	$2.23	86%	0.12	$197.23	$222.77
192/195	215/218	Oct 16	$0.30	$2.20	83%	0.14	$194.70	$215.30
198/200	222/225	Oct 16	$0.40	$2.10	79%	0.19	$199.60	$222.90
195/198	215/218	Oct 16	$0.35	$2.15	79%	0.16	$197.15	$215.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 26.78, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 6	$0.30	$4.70	17%	15.67
$212.50	$215.00	$217.50	Oct 16	$0.10	$2.40	13%	24.00
$200.00	$202.50	$205.00	Oct 23	$0.20	$2.30	20%	11.50
$210.00	$212.50	$215.00	Oct 16	$0.20	$2.30	18%	11.50
$210.00	$215.00	$220.00	Nov 20	$0.52	$4.48	20%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 20	$0.18	$4.82	13%	26.78
$190.00	$195.00	$200.00	Nov 20	$0.34	$4.66	16%	13.71
$205.00	$210.00	$215.00	Nov 20	$0.50	$4.50	22%	9.00
$200.00	$205.00	$210.00	Nov 20	$0.55	$4.45	23%	8.09
$225.00	$230.00	$235.00	Nov 20	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-3.80, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$195.00	1:2	Nov 6	-$3.80	$6.20
$190.00	$200.00	1:2	Nov 20	-$4.15	$5.85
$205.00	$210.00	1:2	Oct 30	-$0.61	$4.39
$210.00	$215.00	1:2	Oct 30	-$0.32	$4.68
$215.00	$220.00	1:2	Oct 30	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$195.00	1:2	Nov 13	-$0.61	$4.39
$207.50	$205.00	1:2	Oct 16	-$0.70	$1.80
$205.00	$202.50	1:2	Oct 16	-$0.35	$2.15
$195.00	$187.50	1:2	Oct 23	-$0.22	$7.28
$210.00	$207.50	1:2	Oct 16	-$1.30	$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.37%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 20	$4.90	0.43	1.8%	2.37%	4.15%	--	82
$215.00	Nov 20	$3.10	0.32	4.2%	1.50%	5.70%	3	98
$210.00	Nov 13	$4.20	0.43	1.8%	2.04%	3.81%	--	18
$220.00	Nov 20	$1.90	0.23	6.6%	0.92%	7.55%	14	208
$215.00	Nov 6	$2.05	0.28	4.2%	0.99%	5.20%	2	4
$220.00	Nov 13	$1.45	0.21	6.6%	0.70%	7.33%	7	7
$210.00	Oct 30	$2.85	0.39	1.8%	1.38%	3.16%	13	4
$225.00	Nov 20	$1.10	0.16	9.1%	0.53%	9.58%	2	648
$220.00	Nov 6	$1.10	0.19	6.6%	0.53%	7.16%	--	189
$235.00	Nov 13	$0.25	0.12	13.9%	0.12%	14.02%	--	14

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 2,701

Total Puts 3,396

Put/Call Ratio 1.26

Net Difference -695

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