PGR - Options Database

PGR

PROGRESSIVE CORP OH

$208.55 -6.43%

(10/14 12:00) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 8,367

Calls: 3,687 (44%)

Puts: 4,680 (56%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +407.85% (Calls)

Puts: +265.91% (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 +217.58%

Calls: +194.39%

Puts: +238.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $4.36M

Calls: $2.81M (64%)

Puts: $1.55M (36%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +1084.30%

Puts: +153.82%

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 +242.20%

Calls: +322.06%

Puts: +154.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 1.27

Prior 1.00

Current vs Prior +26.93%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +7.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 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 2.85% | 4.03%2.85% | 7.98%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -31.06% | -20.32%-31.06% | -2.21%

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

Current vs 7-Day Avg -13.05% | -10.23%-35.51% | -12.66%

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

Current vs 7-Day Eod -31.06% | -20.32%-34.45% | -1.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.48% | 11.91%

Calls: 16.95% | 11.76%

Puts: 20.00% | 12.05%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +31.34% | -4.41%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg -49.08% | -24.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.81M). Dollar volume significantly above 7-day average (242% higher). Volume explosion - 218% above 7-day average (8,367 vs avg 2,634). Bearish P/C ratio of 1.27 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
13:00	BULLISH	BEARISH	BEARISH
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 6 of results (avg 8.6%, best 6.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	38.70	41.40	$40.05	6.7%	5	0.97	4
$185.00	Nov 6	23.80	25.90	$24.85	8.5%	7	0.94	--
$205.00	Nov 20	9.00	9.90	$9.45	9.5%	4	0.60	24

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	13.10	14.30	$13.70	8.8%	4	0.71	138
$240.00	Nov 20	29.70	32.50	$31.10	9.0%	--	0.92	23
$235.00	Nov 20	25.10	27.50	$26.30	9.1%	4	0.89	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. 50 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	38.70	41.40	$40.05	6.7%	5	0.97	4
$197.50	Oct 16	10.20	13.10	$11.65	24.9%	2	0.94	--
$185.00	Nov 6	23.80	25.90	$24.85	8.5%	7	0.94	--
$200.00	Oct 16	8.10	10.10	$9.10	22.0%	218	0.91	5
$190.00	Nov 20	20.00	22.70	$21.35	12.6%	720	0.86	921

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	14.60	17.50	$16.05	18.1%	4	0.99	12
$222.50	Oct 16	12.10	14.90	$13.50	20.7%	58	0.97	207
$220.00	Oct 16	10.70	12.50	$11.60	15.5%	50	0.94	473
$240.00	Nov 20	29.70	32.50	$31.10	9.0%	--	0.92	23
$235.00	Nov 20	25.10	27.50	$26.30	9.1%	4	0.89	5

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 7.2K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	20.00	22.70	$21.35	12.6%	720	0.86	921
$210.00	Oct 16	1.45	1.85	$1.65	24.2%	553	0.41	190
$205.00	Oct 16	3.70	5.00	$4.35	29.9%	268	0.73	18
$200.00	Oct 16	8.10	10.10	$9.10	22.0%	218	0.91	5
$205.00	Oct 23	5.60	6.30	$5.95	11.8%	156	0.67	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	6.30	7.70	$7.00	20.0%	605	0.85	705
$205.00	Oct 16	0.80	1.25	$1.02	44.1%	573	0.27	602
$207.50	Oct 16	1.55	2.05	$1.80	27.8%	571	0.42	137
$210.00	Nov 6	5.40	6.30	$5.85	15.4%	250	0.52	1
$195.00	Oct 30	0.60	1.25	$0.93	69.9%	249	0.14	16

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 39.0%, max 53.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 16	Nov 20	38.2%	24.9%	53.6%	272	42
$215.00	Oct 16	Nov 20	38.0%	27.3%	39.2%	27	159
$207.50	Oct 16	Oct 23	36.4%	26.3%	38.6%	181	14
$212.50	Oct 16	Oct 23	37.1%	27.4%	35.8%	101	88
$210.00	Oct 16	Nov 20	35.7%	27.8%	28.4%	553	272

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Oct 16	Nov 27	38.2%	24.9%	53.2%	583	629
$215.00	Oct 16	Nov 20	38.0%	27.3%	39.2%	625	758
$207.50	Oct 16	Oct 23	36.4%	26.3%	38.6%	690	139
$202.50	Oct 16	Oct 23	39.3%	28.3%	38.5%	101	226
$212.50	Oct 16	Oct 23	37.1%	27.4%	35.8%	34	400

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 99.00, avg 7.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$235.00	Nov 13	$0.10	$9.90	$0.10	16%	99.00	$225.10
$200.00	$205.00	Nov 6	$3.15	$1.85	$3.15	75%	0.59	$203.15
$205.00	$207.50	Oct 16	$1.40	$1.10	$1.40	73%	0.79	$206.40
$230.00	$235.00	Nov 6	$0.17	$4.83	$0.17	11%	28.41	$230.17
$200.00	$210.00	Nov 13	$6.15	$3.85	$6.15	73%	0.63	$206.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$185.00	Nov 13	$0.37	$9.63	$0.37	17%	26.03	$194.63
$225.00	$220.00	Nov 20	$3.25	$1.75	$3.25	80%	0.54	$221.75
$217.50	$215.00	Oct 23	$1.45	$1.05	$1.45	82%	0.72	$216.05
$220.00	$205.00	Nov 27	$7.90	$7.10	$7.90	70%	0.90	$212.10
$200.00	$197.50	Oct 30	$0.35	$2.15	$0.35	23%	6.14	$199.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.67, avg 0.24)

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	$2.15	$2.15	$7.85	70%	0.27	$222.15
$220.00	$225.00	Nov 20	$1.40	$1.40	$3.60	71%	0.39	$221.40
$220.00	$225.00	Nov 6	$1.03	$1.03	$3.97	76%	0.26	$221.03
$237.50	$240.00	Oct 23	$0.32	$0.32	$2.18	93%	0.15	$237.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Nov 27	$0.63	$0.63	$4.37	88%	0.14	$184.37
$200.00	$195.00	Nov 13	$1.13	$1.13	$3.87	73%	0.29	$198.87
$200.00	$185.00	Nov 27	$2.37	$2.37	$12.63	70%	0.19	$197.63
$185.00	$180.00	Nov 20	$0.45	$0.45	$4.55	90%	0.10	$184.55
$197.50	$195.00	Oct 16	$0.13	$0.13	$2.37	94%	0.05	$197.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $1.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 16	Oct 23	$1.30	36.4%	26.3%
$210.00	Oct 16	Oct 23	$1.35	35.7%	27.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Oct 16	Oct 23	$1.13	36.4%	26.3%
$210.00	Oct 16	Oct 23	$1.15	35.7%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.23% of stock, avg 5.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Oct 16	$1.65	$3.00	$4.65	$205.35	$214.65	2.23%
$207.50	Oct 16	$2.95	$1.80	$4.75	$202.75	$212.25	2.28%
$205.00	Oct 16	$4.35	$1.02	$5.37	$199.63	$210.37	2.57%
$212.50	Oct 16	$0.93	$4.85	$5.78	$206.72	$218.28	2.77%
$210.00	Oct 23	$3.00	$4.15	$7.15	$202.85	$217.15	3.43%
$207.50	Oct 23	$4.25	$2.93	$7.18	$200.32	$214.68	3.44%
$215.00	Oct 16	$0.48	$7.00	$7.48	$207.52	$222.48	3.59%
$202.50	Oct 16	$7.10	$0.53	$7.63	$194.87	$210.13	3.66%
$212.50	Oct 23	$2.03	$5.90	$7.93	$204.57	$220.43	3.80%
$205.00	Oct 23	$5.95	$2.00	$7.95	$197.05	$212.95	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.33% of stock, avg 1.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$200.00	Oct 16	$0.38	$0.30	$0.68	$199.32	$218.18
$215.00	$200.00	Oct 16	$0.48	$0.30	$0.78	$199.22	$215.78
$217.50	$202.50	Oct 16	$0.38	$0.53	$0.91	$201.59	$218.41
$215.00	$202.50	Oct 16	$0.48	$0.53	$1.01	$201.49	$216.01
$225.00	$190.00	Oct 30	$0.65	$0.53	$1.18	$188.82	$226.18
$242.50	$200.00	Oct 16	$1.05	$0.30	$1.35	$198.65	$243.85
$220.00	$197.50	Oct 23	$0.68	$0.73	$1.41	$196.09	$221.41
$217.50	$180.00	Oct 16	$0.38	$1.05	$1.43	$178.57	$218.93
$212.50	$200.00	Oct 16	$0.93	$0.30	$1.23	$198.77	$213.73
$235.00	$190.00	Nov 6	$0.63	$0.85	$1.48	$188.52	$236.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 0.82, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	242/245	Oct 16	$1.13	$1.37	84%	0.82	$196.37	$243.63
198/200	242/245	Oct 16	$1.12	$1.38	81%	0.81	$198.88	$243.62
200/202	242/245	Oct 16	$1.23	$1.27	74%	0.97	$201.27	$243.73
202/205	242/245	Oct 16	$1.49	$1.01	63%	1.48	$203.51	$243.99
195/198	238/240	Oct 23	$0.60	$1.90	80%	0.32	$196.90	$238.10
195/198	218/220	Oct 30	$1.13	$1.37	57%	0.82	$196.37	$218.63
195/198	230/232	Oct 23	$0.51	$1.99	80%	0.26	$196.99	$230.51
195/198	228/230	Oct 30	$0.70	$1.80	72%	0.39	$196.80	$228.20
200/202	238/240	Oct 23	$0.75	$1.75	69%	0.43	$201.75	$238.25
202/205	238/240	Oct 23	$0.94	$1.56	60%	0.60	$204.06	$238.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 2.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 13	$2.58	$7.42	48%	2.88
$205.00	$207.50	$210.00	Oct 16	$0.10	$2.40	32%	24.00
$215.00	$220.00	$225.00	Nov 6	$0.29	$4.71	22%	16.24
$205.00	$210.00	$215.00	Oct 30	$0.78	$4.22	32%	5.41
$230.00	$235.00	$240.00	Nov 20	$0.05	$4.95	8%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 13	$0.24	$4.76	21%	19.83
$205.00	$210.00	$215.00	Nov 20	$0.40	$4.60	22%	11.50
$195.00	$200.00	$205.00	Nov 20	$0.38	$4.62	19%	12.16
$215.00	$217.50	$220.00	Oct 30	$0.05	$2.45	14%	49.00
$202.50	$205.00	$207.50	Oct 16	$0.29	$2.21	26%	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-2.65, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Nov 20	-$2.65	$17.35
$190.00	$200.00	1:2	Nov 20	-$5.25	$4.75
$185.00	$195.00	1:2	Nov 6	-$6.65	$3.35
$210.00	$215.00	1:2	Oct 30	-$0.36	$4.64
$205.00	$210.00	1:2	Oct 30	-$1.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Oct 30	-$1.80	$3.20
$210.00	$207.50	1:2	Oct 16	-$0.60	$1.90
$200.00	$195.00	1:2	Nov 13	-$0.37	$4.63
$212.50	$210.00	1:2	Oct 16	-$1.15	$1.35
$210.00	$205.00	1:2	Nov 13	-$1.65	$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.92%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 20	$6.10	0.49	0.7%	2.92%	3.62%	--	82
$215.00	Nov 20	$4.10	0.38	3.1%	1.97%	5.06%	10	98
$220.00	Nov 27	$2.85	0.30	5.5%	1.37%	6.86%	1	1
$220.00	Nov 20	$2.80	0.29	5.5%	1.34%	6.83%	17	208
$210.00	Nov 13	$5.30	0.48	0.7%	2.54%	3.24%	--	18
$215.00	Nov 6	$2.70	0.35	3.1%	1.29%	4.39%	2	4
$225.00	Nov 20	$1.60	0.20	7.9%	0.77%	8.65%	6	648
$220.00	Nov 13	$1.85	0.25	5.5%	0.89%	6.38%	7	7
$210.00	Oct 30	$3.80	0.47	0.7%	1.82%	2.52%	24	4
$220.00	Nov 6	$1.50	0.24	5.5%	0.72%	6.21%	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 3,687

Total Puts 4,680

Put/Call Ratio 1.27

Net Difference -993

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