PGR - Options Database

PGR

PROGRESSIVE CORP OH

$207.99 -6.68%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 7,305

Calls: 3,440 (47%)

Puts: 3,865 (53%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +373.83% (Calls)

Puts: +202.19% (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 +177.27%

Calls: +174.67%

Puts: +179.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $4.11M

Calls: $2.63M (64%)

Puts: $1.48M (36%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +1009.94%

Puts: +141.26%

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 +222.34%

Calls: +295.56%

Puts: +142.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 1.12

Prior 1.00

Current vs Prior +12.35%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -4.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 3.05% | 4.04%3.05% | 8.20%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -26.22% | -20.11%-26.22% | +0.40%

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

Current vs 7-Day Avg -6.95% | -9.99%-30.99% | -10.32%

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

Current vs 7-Day Eod -26.22% | -20.11%-29.85% | +0.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.87% | 14.59%

Calls: 38.60% | 18.18%

Puts: 17.14% | 10.99%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +98.08% | +17.09%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg -23.20% | -7.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.63M). Dollar volume significantly above 7-day average (222% higher). Volume explosion - 177% above 7-day average (7,305 vs avg 2,634). Slightly bearish P/C ratio of 1.12.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
12:00	BULLISH	BEARISH	BEARISH
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 7 of results (avg 8.2%, best 5.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	38.50	41.20	$39.85	6.8%	5	0.96	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	13.40	14.20	$13.80	5.8%	4	0.73	138
$217.50	Oct 30	10.20	11.00	$10.60	7.5%	1	0.77	1
$240.00	Nov 20	30.10	32.80	$31.45	8.6%	--	0.95	23
$215.00	Oct 30	8.30	9.10	$8.70	9.2%	10	0.69	1
$235.00	Nov 20	25.30	27.80	$26.55	9.4%	3	0.92	5

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. 49 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	38.50	41.20	$39.85	6.8%	5	0.96	4
$185.00	Nov 6	23.50	26.10	$24.80	10.5%	7	0.94	--
$200.00	Oct 16	7.90	9.90	$8.90	22.5%	216	0.90	5
$190.00	Nov 20	19.70	22.30	$21.00	12.4%	720	0.86	921
$195.00	Nov 6	14.30	16.80	$15.55	16.1%	8	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	14.80	18.10	$16.45	20.1%	4	1.00	12
$222.50	Oct 16	12.50	15.30	$13.90	20.1%	58	0.98	207
$220.00	Oct 16	10.00	13.10	$11.55	26.8%	50	0.96	473
$240.00	Nov 20	30.10	32.80	$31.45	8.6%	--	0.95	23
$235.00	Nov 20	25.30	27.80	$26.55	9.4%	3	0.92	5

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 6.3K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	19.70	22.30	$21.00	12.4%	720	0.86	921
$210.00	Oct 16	1.40	2.10	$1.75	40.0%	552	0.40	190
$205.00	Oct 16	3.90	4.90	$4.40	22.7%	268	0.70	18
$200.00	Oct 16	7.90	9.90	$8.90	22.5%	216	0.90	5
$205.00	Oct 23	5.00	6.90	$5.95	31.9%	154	0.64	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	6.30	7.80	$7.05	21.3%	604	0.84	705
$205.00	Oct 16	1.05	1.35	$1.20	25.0%	562	0.30	602
$210.00	Nov 6	5.90	6.60	$6.25	11.2%	250	0.53	1
$195.00	Oct 30	0.65	1.35	$1.00	70.0%	249	0.14	16
$200.00	Oct 16	0.30	0.40	$0.35	28.6%	224	0.11	676

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 49.9%, max 57.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 16	Nov 20	42.9%	27.2%	57.6%	19	159
$205.00	Oct 16	Nov 20	39.2%	25.9%	51.4%	272	42
$212.50	Oct 16	Oct 23	41.4%	27.7%	49.5%	48	88
$207.50	Oct 16	Oct 23	39.1%	26.2%	49.3%	180	14
$210.00	Oct 16	Nov 20	39.3%	28.2%	39.3%	552	272

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 16	Nov 20	42.9%	27.2%	57.6%	624	758
$205.00	Oct 16	Nov 27	39.2%	25.0%	56.7%	572	629
$202.50	Oct 16	Oct 23	41.1%	27.5%	49.5%	89	226
$212.50	Oct 16	Oct 23	41.4%	27.7%	49.5%	34	400
$207.50	Oct 16	Oct 23	39.1%	26.2%	49.3%	195	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 54.56, avg 6.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$235.00	Nov 13	$0.18	$9.82	$0.18	17%	54.56	$225.18
$230.00	$235.00	Nov 6	$0.17	$4.83	$0.17	11%	28.41	$230.17
$220.00	$225.00	Nov 13	$0.70	$4.30	$0.70	24%	6.14	$220.70
$222.50	$225.00	Oct 23	$0.10	$2.40	$0.10	11%	24.00	$222.60
$217.50	$220.00	Oct 23	$0.22	$2.28	$0.22	17%	10.36	$217.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$205.00	Nov 27	$7.90	$7.10	$7.90	71%	0.90	$212.10
$195.00	$185.00	Nov 13	$0.60	$9.40	$0.60	19%	15.67	$194.40
$217.50	$215.00	Oct 23	$1.50	$1.00	$1.50	83%	0.67	$216.00
$210.00	$205.00	Nov 13	$1.80	$3.20	$1.80	53%	1.78	$208.20
$220.00	$210.00	Nov 13	$6.40	$3.60	$6.40	76%	0.56	$213.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.67, avg 0.26)

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
$220.00	$230.00	Nov 27	$2.00	$2.00	$8.00	70%	0.25	$222.00
$210.00	$220.00	Nov 13	$3.42	$3.42	$6.58	53%	0.52	$213.42
$220.00	$225.00	Nov 6	$0.92	$0.92	$4.08	77%	0.23	$220.92
$227.50	$230.00	Oct 30	$0.28	$0.28	$2.22	90%	0.13	$227.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 13	$2.00	$2.00	$3.00	59%	0.67	$203.00
$200.00	$185.00	Nov 27	$2.40	$2.40	$12.60	70%	0.19	$197.60
$205.00	$200.00	Nov 27	$1.90	$1.90	$3.10	60%	0.61	$203.10
$185.00	$180.00	Nov 20	$0.48	$0.48	$4.52	90%	0.11	$184.52
$197.50	$195.00	Oct 16	$0.20	$0.20	$2.30	92%	0.09	$197.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $1.00)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 16	Oct 23	$1.00	39.1%	26.2%
$210.00	Oct 16	Oct 23	$0.98	39.3%	27.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 16	Oct 23	$1.10	39.1%	26.2%
$210.00	Oct 16	Oct 23	$1.05	39.3%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.40% of stock, avg 5.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Oct 16	$2.85	$2.15	$5.00	$202.50	$212.50	2.40%
$210.00	Oct 16	$1.75	$3.50	$5.25	$204.75	$215.25	2.52%
$205.00	Oct 16	$4.40	$1.20	$5.60	$199.40	$210.60	2.69%
$212.50	Oct 16	$1.08	$5.20	$6.28	$206.22	$218.78	3.02%
$207.50	Oct 23	$3.85	$3.25	$7.10	$200.40	$214.60	3.41%
$210.00	Oct 23	$2.73	$4.55	$7.28	$202.72	$217.28	3.50%
$202.50	Oct 16	$6.90	$0.68	$7.58	$194.92	$210.08	3.64%
$215.00	Oct 16	$0.63	$7.05	$7.68	$207.32	$222.68	3.69%
$212.50	Oct 23	$1.83	$6.15	$7.98	$204.52	$220.48	3.84%
$205.00	Oct 23	$5.95	$2.22	$8.17	$196.83	$213.17	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.33% of stock, avg 1.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Oct 16	$0.33	$0.35	$0.68	$199.32	$218.18
$215.00	$200.00	Oct 16	$0.63	$0.35	$0.98	$199.02	$215.98
$225.00	$190.00	Oct 30	$0.55	$0.53	$1.08	$188.92	$226.08
$217.50	$202.50	Oct 16	$0.33	$0.68	$1.01	$201.49	$218.51
$215.00	$202.50	Oct 16	$0.63	$0.68	$1.31	$201.19	$216.31
$242.50	$200.00	Oct 16	$1.05	$0.35	$1.40	$198.60	$243.90
$217.50	$180.00	Oct 16	$0.33	$1.08	$1.41	$178.59	$218.91
$220.00	$197.50	Oct 23	$0.63	$0.80	$1.43	$196.07	$221.43
$235.00	$190.00	Nov 6	$0.63	$0.83	$1.46	$188.54	$236.46
$230.00	$190.00	Nov 6	$0.80	$0.83	$1.63	$188.37	$231.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 0.92, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	242/245	Oct 16	$1.20	$1.30	82%	0.92	$196.30	$243.70
200/202	242/245	Oct 16	$1.33	$1.17	72%	1.14	$201.17	$243.83
202/205	242/245	Oct 16	$1.52	$0.98	60%	1.55	$203.48	$244.02
195/198	222/225	Oct 16	$0.30	$2.20	88%	0.14	$197.20	$222.80
195/198	228/230	Oct 30	$0.73	$1.77	71%	0.41	$196.77	$228.23
195/198	215/218	Oct 30	$1.17	$1.33	50%	0.88	$196.33	$216.17
195/198	218/220	Oct 16	$0.35	$2.15	82%	0.16	$197.15	$217.85
195/198	215/218	Oct 16	$0.50	$2.00	75%	0.25	$197.00	$215.50
200/202	222/225	Oct 16	$0.43	$2.07	78%	0.21	$202.07	$222.93
195/198	218/220	Oct 30	$0.90	$1.60	57%	0.56	$196.60	$218.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.45	$4.55	22%	10.11
$215.00	$220.00	$225.00	Nov 6	$0.46	$4.54	21%	9.87
$210.00	$212.50	$215.00	Oct 16	$0.22	$2.28	23%	10.36
$212.50	$215.00	$217.50	Oct 16	$0.15	$2.35	17%	15.67
$207.50	$210.00	$212.50	Oct 23	$0.22	$2.28	21%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 16	$0.15	$2.35	23%	15.67
$200.00	$205.00	$210.00	Nov 20	$0.45	$4.55	22%	10.11
$200.00	$202.50	$205.00	Oct 16	$0.19	$2.31	19%	12.16
$207.50	$210.00	$212.50	Oct 16	$0.35	$2.15	29%	6.14
$205.00	$207.50	$210.00	Oct 16	$0.40	$2.10	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-2.15, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Nov 20	-$2.15	$17.85
$190.00	$200.00	1:2	Nov 20	-$4.90	$5.10
$185.00	$195.00	1:2	Nov 6	-$6.30	$3.70
$210.00	$215.00	1:2	Oct 30	-$0.55	$4.45
$205.00	$210.00	1:2	Oct 30	-$1.50	$3.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 13	-$0.15	$9.85
$215.00	$210.00	1:2	Oct 30	-$2.20	$2.80
$205.00	$200.00	1:2	Nov 13	-$0.75	$4.25
$195.00	$185.00	1:2	Nov 13	-$0.63	$9.37
$207.50	$205.00	1:2	Oct 16	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.93%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 20	$6.10	0.49	1.0%	2.93%	3.90%	--	82
$215.00	Nov 20	$4.00	0.38	3.4%	1.92%	5.29%	9	98
$210.00	Nov 13	$5.00	0.47	1.0%	2.40%	3.37%	--	18
$220.00	Nov 27	$2.35	0.30	5.8%	1.13%	6.90%	1	1
$220.00	Nov 20	$2.50	0.28	5.8%	1.20%	6.98%	17	208
$225.00	Nov 20	$1.60	0.20	8.2%	0.77%	8.95%	5	648
$215.00	Nov 6	$2.55	0.34	3.4%	1.23%	4.60%	2	4
$210.00	Oct 30	$3.40	0.46	1.0%	1.63%	2.60%	24	4
$220.00	Nov 13	$1.45	0.24	5.8%	0.70%	6.47%	7	7
$220.00	Nov 6	$1.40	0.23	5.8%	0.67%	6.45%	5	189

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 3,440

Total Puts 3,865

Put/Call Ratio 1.12

Net Difference -425

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