PGR - Options Database

PGR

PROGRESSIVE CORP OH

$211.92 -4.92%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 14:07)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 8,762

Calls: 3,852 (44%)

Puts: 4,910 (56%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +430.58% (Calls)

Puts: +283.89% (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 +232.58%

Calls: +207.56%

Puts: +255.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $4.74M

Calls: $3.58M (75%)

Puts: $1.16M (25%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +1410.67%

Puts: +90.09%

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 +272.32%

Calls: +438.37%

Puts: +90.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 1.27

Prior 1.00

Current vs Prior +27.47%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +8.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 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 2.87% | 4.08%2.87% | 7.97%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -30.67% | -19.26%-30.67% | -2.32%

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

Current vs 7-Day Avg -12.56% | -9.03%-35.15% | -12.76%

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

Current vs 7-Day Eod -30.67% | -19.26%-34.08% | -1.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.23% | 10.12%

Calls: 17.14% | 12.24%

Puts: 21.32% | 8.00%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +36.67% | -18.78%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg -47.01% | -35.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($3.58M) vs puts ($1.16M). Dollar volume significantly above 7-day average (272% higher). Volume explosion - 233% above 7-day average (8,762 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
14:00	BULLISH	BEARISH	BEARISH
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 13 of results (avg 8.1%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	15.00	15.90	$15.45	5.8%	11	0.77	30
$205.00	Nov 20	11.30	12.00	$11.65	6.0%	5	0.66	24
$170.00	Nov 20	40.80	43.60	$42.20	6.6%	5	1.00	4
$190.00	Nov 20	22.50	24.30	$23.40	7.7%	720	0.89	921
$210.00	Nov 20	8.00	8.70	$8.35	8.4%	2	0.55	82

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	5.00	5.40	$5.20	7.7%	4	0.62	115
$212.50	Oct 23	3.60	3.90	$3.75	8.0%	5	0.52	273
$240.00	Nov 20	27.70	30.40	$29.05	9.3%	--	0.92	23
$210.00	Oct 23	2.55	2.80	$2.68	9.3%	130	0.41	14

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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	40.80	43.60	$42.20	6.6%	5	1.00	4
$197.50	Oct 16	12.50	15.40	$13.95	20.8%	2	0.98	--
$200.00	Oct 16	10.00	13.10	$11.55	26.8%	218	0.96	5
$185.00	Nov 6	25.80	28.30	$27.05	9.2%	7	0.94	--
$202.50	Oct 16	8.40	10.20	$9.30	19.4%	15	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	12.20	15.20	$13.70	21.9%	4	1.00	12
$222.50	Oct 16	10.10	12.40	$11.25	20.4%	59	0.92	207
$240.00	Nov 20	27.70	30.40	$29.05	9.3%	--	0.92	23
$235.00	Nov 20	23.10	25.60	$24.35	10.3%	4	0.89	5
$220.00	Oct 16	8.00	9.90	$8.95	21.2%	51	0.88	473

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 7.5K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	22.50	24.30	$23.40	7.7%	720	0.89	921
$210.00	Oct 16	3.20	3.80	$3.50	17.1%	558	0.64	190
$205.00	Oct 16	5.40	7.80	$6.60	36.4%	268	0.86	18
$200.00	Oct 16	10.00	13.10	$11.55	26.8%	218	0.96	5
$205.00	Oct 23	6.80	8.80	$7.80	25.6%	171	0.78	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	3.80	4.40	$4.10	14.6%	611	0.69	705
$205.00	Oct 16	0.35	0.60	$0.48	52.1%	574	0.14	602
$207.50	Oct 16	0.70	0.95	$0.83	30.1%	572	0.23	137
$210.00	Nov 6	4.00	5.30	$4.65	28.0%	250	0.44	1
$195.00	Oct 30	0.50	1.10	$0.80	75.0%	249	0.11	16

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 36.6%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 16	Oct 23	38.2%	27.2%	40.6%	191	14
$217.50	Oct 16	Oct 30	37.6%	26.8%	40.1%	17	256
$210.00	Oct 16	Nov 20	35.0%	25.4%	38.1%	560	272
$215.00	Oct 16	Nov 20	36.9%	27.6%	33.7%	31	159
$212.50	Oct 16	Oct 30	36.3%	28.0%	29.5%	67	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Oct 16	Oct 23	38.2%	27.2%	40.6%	691	139
$217.50	Oct 16	Oct 30	37.6%	26.8%	40.1%	25	132
$210.00	Oct 16	Nov 20	35.0%	25.4%	38.1%	208	1.5K
$215.00	Oct 16	Nov 20	36.9%	27.6%	33.7%	631	758
$212.50	Oct 16	Oct 23	36.3%	27.5%	31.9%	45	400

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 19.00, avg 7.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$235.00	Nov 13	$0.50	$9.50	$0.50	22%	19.00	$225.50
$200.00	$205.00	Nov 6	$3.00	$2.00	$3.00	80%	0.67	$203.00
$202.50	$205.00	Oct 30	$1.15	$1.35	$1.15	78%	1.17	$203.65
$200.00	$210.00	Nov 13	$6.55	$3.45	$6.55	79%	0.53	$206.55
$205.00	$207.50	Oct 23	$1.30	$1.20	$1.30	78%	0.92	$206.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$185.00	Nov 13	$0.23	$9.77	$0.23	14%	42.48	$194.77
$195.00	$187.50	Oct 23	$0.12	$7.38	$0.12	8%	61.50	$194.88
$200.00	$195.00	Nov 13	$0.60	$4.40	$0.60	21%	7.33	$199.40
$200.00	$197.50	Oct 30	$0.22	$2.28	$0.22	18%	10.36	$199.78
$205.00	$202.50	Oct 23	$0.30	$2.20	$0.30	22%	7.33	$204.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 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
$237.50	$240.00	Oct 23	$0.32	$0.32	$2.18	93%	0.15	$237.82
$215.00	$220.00	Nov 20	$2.05	$2.05	$2.95	56%	0.69	$217.05
$222.50	$225.00	Oct 16	$0.17	$0.17	$2.33	93%	0.07	$222.67
$225.00	$227.50	Oct 23	$0.30	$0.30	$2.20	88%	0.14	$225.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$190.00	Nov 6	$3.85	$3.85	$16.15	56%	0.24	$206.15
$205.00	$200.00	Nov 20	$1.72	$1.72	$3.28	66%	0.52	$203.28
$200.00	$185.00	Nov 27	$2.07	$2.07	$12.93	74%	0.16	$197.93
$185.00	$180.00	Nov 20	$0.35	$0.35	$4.65	92%	0.08	$184.65
$205.00	$200.00	Nov 13	$1.22	$1.22	$3.78	69%	0.32	$203.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.26, cheapest $1.10)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 16	Oct 23	$1.20	36.9%	27.4%
$212.50	Oct 16	Oct 23	$1.40	36.3%	27.5%
$210.00	Oct 16	Oct 23	$1.40	35.0%	26.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 16	Oct 23	$1.10	36.9%	27.4%
$212.50	Oct 16	Oct 23	$1.17	36.3%	27.5%
$210.00	Oct 16	Oct 23	$1.28	35.0%	26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.18% of stock, avg 5.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 16	$2.05	$2.58	$4.63	$207.87	$217.13	2.18%
$210.00	Oct 16	$3.50	$1.40	$4.90	$205.10	$214.90	2.31%
$215.00	Oct 16	$1.15	$4.10	$5.25	$209.75	$220.25	2.48%
$207.50	Oct 16	$4.95	$0.83	$5.78	$201.72	$213.28	2.73%
$205.00	Oct 16	$6.60	$0.48	$7.08	$197.92	$212.08	3.34%
$217.50	Oct 16	$0.60	$6.50	$7.10	$210.40	$224.60	3.35%
$212.50	Oct 23	$3.45	$3.75	$7.20	$205.30	$219.70	3.40%
$215.00	Oct 23	$2.35	$5.20	$7.55	$207.45	$222.55	3.56%
$210.00	Oct 23	$4.90	$2.68	$7.58	$202.42	$217.58	3.58%
$207.50	Oct 23	$6.50	$1.80	$8.30	$199.20	$215.80	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.28% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Oct 16	$0.35	$0.25	$0.60	$201.90	$220.60
$220.00	$205.00	Oct 16	$0.35	$0.48	$0.83	$204.17	$220.83
$217.50	$202.50	Oct 16	$0.60	$0.25	$0.85	$201.65	$218.35
$217.50	$205.00	Oct 16	$0.60	$0.48	$1.08	$203.92	$218.58
$242.50	$202.50	Oct 16	$1.05	$0.25	$1.30	$201.20	$243.80
$220.00	$207.50	Oct 16	$0.35	$0.83	$1.18	$206.32	$221.18
$222.50	$200.00	Oct 23	$0.75	$0.63	$1.38	$198.62	$223.88
$217.50	$207.50	Oct 16	$0.60	$0.83	$1.43	$206.07	$218.93
$235.00	$190.00	Nov 6	$0.73	$0.80	$1.53	$188.47	$236.53
$242.50	$205.00	Oct 16	$1.05	$0.48	$1.53	$203.47	$244.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 0.85, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	242/245	Oct 16	$1.15	$1.35	82%	0.85	$201.35	$243.65
202/205	242/245	Oct 16	$1.23	$1.27	76%	0.97	$203.77	$243.73
205/208	242/245	Oct 16	$1.35	$1.15	67%	1.17	$206.15	$243.85
200/202	238/240	Oct 23	$0.62	$1.88	76%	0.33	$201.88	$238.12
195/198	228/230	Oct 30	$0.61	$1.89	74%	0.32	$196.89	$228.11
200/202	222/225	Oct 16	$0.32	$2.18	85%	0.15	$202.18	$222.82
205/208	238/240	Oct 23	$0.89	$1.61	62%	0.55	$206.61	$238.39
195/198	225/228	Oct 30	$0.68	$1.82	70%	0.37	$196.82	$225.68
200/202	230/232	Oct 23	$0.50	$2.00	76%	0.25	$202.00	$230.50
180/185	238/240	Oct 23	$0.49	$4.51	88%	0.11	$184.51	$237.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 13	$2.00	$8.00	47%	4.00
$207.50	$210.00	$212.50	Oct 23	$0.15	$2.35	21%	15.67
$225.00	$230.00	$235.00	Nov 20	$0.24	$4.76	13%	19.83
$205.00	$207.50	$210.00	Oct 16	$0.20	$2.30	22%	11.50
$200.00	$205.00	$210.00	Nov 20	$0.50	$4.50	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.13	$4.87	21%	37.46
$220.00	$225.00	$230.00	Nov 20	$0.05	$4.95	16%	99.00
$210.00	$212.50	$215.00	Oct 16	$0.34	$2.16	33%	6.35
$190.00	$195.00	$200.00	Nov 20	$0.21	$4.79	12%	22.81
$207.50	$210.00	$212.50	Oct 23	$0.19	$2.31	21%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-4.60, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Nov 20	-$4.60	$15.40
$200.00	$210.00	1:2	Nov 13	-$1.10	$8.90
$190.00	$200.00	1:2	Nov 20	-$7.50	$2.50
$185.00	$195.00	1:2	Nov 6	-$8.25	$1.75
$215.00	$220.00	1:2	Nov 6	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Oct 30	-$1.35	$3.65
$210.00	$205.00	1:2	Oct 30	-$0.65	$4.35
$212.50	$210.00	1:2	Oct 16	-$0.22	$2.28
$205.00	$200.00	1:2	Oct 30	-$0.45	$4.55
$215.00	$212.50	1:2	Oct 16	-$1.06	$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.55%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Nov 20	$5.40	0.44	1.4%	2.55%	4.00%	10	98
$220.00	Nov 27	$3.90	0.35	3.8%	1.84%	5.65%	2	1
$220.00	Nov 20	$3.40	0.33	3.8%	1.60%	5.42%	19	208
$215.00	Nov 6	$4.00	0.42	1.4%	1.89%	3.34%	2	4
$225.00	Nov 20	$2.15	0.24	6.2%	1.01%	7.19%	7	648
$220.00	Nov 13	$2.60	0.32	3.8%	1.23%	5.04%	7	7
$230.00	Nov 27	$1.55	0.20	8.5%	0.73%	9.26%	1	1
$220.00	Nov 6	$2.25	0.29	3.8%	1.06%	4.87%	5	189
$225.00	Nov 13	$1.65	0.22	6.2%	0.78%	6.95%	5	3
$212.50	Oct 30	$4.20	0.49	0.3%	1.98%	2.26%	1	--

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 3,852

Total Puts 4,910

Put/Call Ratio 1.27

Net Difference -1,058

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