PGR - Options Database

PGR

PROGRESSIVE CORP OH

$211.85 -4.95%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (2:05pm)

▶ (10/14 15:00)

◀ 10/14 14:07 ▶

Option Volume

Detail

ℹ

Current (10/14 2:05pm) 8,904

Calls: 3,989 (45%)

Puts: 4,915 (55%)

Prior (10/13) 3,078

Calls: 985 (32%)

Puts: 2,093 (68%)

Current vs Prior +189.28%

Calls: +304.97% (Calls)

Puts: +134.83% (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 +237.97%

Calls: +218.50%

Puts: +255.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 2:05pm) $5.30M

Calls: $4.11M (78%)

Puts: $1.19M (22%)

Prior (10/13) $1.12M

Calls: $634.3K (57%)

Puts: $484.5K (43%)

Current vs Prior +373.96%

Calls: +548.46%

Puts: +145.53%

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 +316.37%

Calls: +518.66%

Puts: +95.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:05pm) 1.23

Prior (10/13) 2.12

Current vs Prior -42.01%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +4.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 2:05pm) 60,320

Calls: 31,177 (52%)

Puts: 29,143 (48%)

Prior (10/13) 56,435

Calls: 30,135 (53%)

Puts: 26,300 (47%)

Current vs Prior +6.88%

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 2.89% | 3.92%2.89% | 7.98%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -30.08% | -22.50%-30.07% | -2.29%

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

Current vs 7-Day Avg -11.81% | -12.68%-34.59% | -12.73%

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

Current vs 7-Day Eod -30.08% | -22.50%-33.51% | -1.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.12% | 16.55%

Calls: 28.53% | 19.78%

Puts: 35.71% | 13.33%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +128.29% | +32.83%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg -11.49% | +4.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.11M) vs puts ($1.19M). Massive premium surge with dollar volume up 374% vs prior. Dollar volume significantly above 7-day average (316% higher). Unusually high activity with volume up 189% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
14:05	BULLISH	BEARISH	BEARISH
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 6 of results (avg 8.5%, best 6.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	40.90	43.60	$42.25	6.4%	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
$200.00	Nov 20	14.40	15.90	$15.15	9.9%	11	0.77	30

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	27.70	30.30	$29.00	9.0%	--	0.92	23
$235.00	Nov 20	23.10	25.50	$24.30	9.9%	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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	12.50	15.40	$13.95	20.8%	2	1.00	--
$170.00	Nov 20	40.90	43.60	$42.25	6.4%	5	1.00	4
$200.00	Oct 16	10.10	13.00	$11.55	25.1%	218	0.96	5
$185.00	Nov 6	25.80	28.60	$27.20	10.3%	7	0.94	--
$202.50	Oct 16	8.40	10.20	$9.30	19.4%	15	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	12.20	15.10	$13.65	21.2%	4	0.99	12
$222.50	Oct 16	10.10	12.40	$11.25	20.4%	59	0.93	207
$240.00	Nov 20	27.70	30.30	$29.00	9.0%	--	0.92	23
$220.00	Oct 16	8.00	9.90	$8.95	21.2%	51	0.89	473
$235.00	Nov 20	23.10	25.50	$24.30	9.9%	4	0.89	5

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 7.6K, 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	2.85	3.80	$3.33	28.5%	560	0.62	190
$205.00	Oct 16	5.40	7.80	$6.60	36.4%	268	0.86	18
$200.00	Oct 16	10.10	13.00	$11.55	25.1%	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	3.90	5.10	$4.50	26.7%	611	0.70	705
$205.00	Oct 16	0.35	0.60	$0.48	52.1%	574	0.14	602
$207.50	Oct 16	0.70	1.00	$0.85	35.3%	572	0.24	137
$210.00	Nov 6	4.00	5.20	$4.60	26.1%	250	0.44	1
$195.00	Oct 30	0.45	1.10	$0.78	83.3%	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 41.4%, max 46.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 16	Oct 30	38.6%	26.4%	46.5%	17	256
$210.00	Oct 16	Nov 20	36.6%	25.4%	44.2%	562	272
$207.50	Oct 16	Oct 23	37.7%	26.8%	41.0%	191	14
$212.50	Oct 16	Oct 30	37.9%	27.3%	38.9%	69	88
$215.00	Oct 16	Nov 20	37.2%	27.6%	34.9%	44	159

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Oct 16	Oct 30	38.6%	26.4%	46.5%	25	132
$210.00	Oct 16	Nov 20	36.6%	25.4%	44.2%	208	1.5K
$212.50	Oct 16	Oct 23	37.9%	26.8%	41.4%	45	400
$207.50	Oct 16	Oct 23	37.7%	26.8%	41.0%	691	139
$215.00	Oct 16	Nov 20	37.2%	27.6%	34.9%	631	758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 21.22, avg 7.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$235.00	Nov 13	$0.45	$9.55	$0.45	21%	21.22	$225.45
$230.00	$240.00	Nov 27	$0.67	$9.33	$0.67	19%	13.93	$230.67
$200.00	$202.50	Oct 23	$1.65	$0.85	$1.65	88%	0.52	$201.65
$205.00	$207.50	Oct 16	$1.60	$0.90	$1.60	86%	0.56	$206.60
$202.50	$205.00	Oct 30	$1.45	$1.05	$1.45	78%	0.72	$203.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 30	$1.50	$1.00	$1.50	75%	0.67	$218.50
$195.00	$187.50	Oct 23	$0.10	$7.40	$0.10	8%	74.00	$194.90
$215.00	$210.00	Nov 13	$2.25	$2.75	$2.25	57%	1.22	$212.75
$200.00	$197.50	Oct 30	$0.22	$2.28	$0.22	18%	10.36	$199.78
$215.00	$212.50	Oct 23	$1.30	$1.20	$1.30	63%	0.92	$213.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 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
$227.50	$230.00	Oct 30	$0.28	$0.28	$2.22	89%	0.13	$227.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$190.00	Nov 6	$3.87	$3.87	$16.13	56%	0.24	$206.13
$205.00	$200.00	Nov 20	$1.72	$1.72	$3.28	66%	0.52	$203.28
$200.00	$185.00	Nov 27	$2.00	$2.00	$13.00	74%	0.15	$198.00
$205.00	$200.00	Nov 13	$1.25	$1.25	$3.75	69%	0.33	$203.75
$185.00	$180.00	Nov 20	$0.35	$0.35	$4.65	92%	0.08	$184.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.09, cheapest $0.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$1.18	37.9%	26.8%
$210.00	Oct 16	Oct 23	$1.22	36.6%	25.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$0.95	37.9%	26.8%
$210.00	Oct 16	Oct 23	$1.00	36.6%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.29% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 16	$2.05	$2.80	$4.85	$207.65	$217.35	2.29%
$210.00	Oct 16	$3.33	$1.58	$4.91	$205.09	$214.91	2.32%
$215.00	Oct 16	$1.10	$4.50	$5.60	$209.40	$220.60	2.64%
$207.50	Oct 16	$5.00	$0.85	$5.85	$201.65	$213.35	2.76%
$212.50	Oct 23	$3.23	$3.75	$6.98	$205.52	$219.48	3.29%
$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%
$210.00	Oct 23	$4.55	$2.58	$7.13	$202.87	$217.13	3.37%
$215.00	Oct 23	$2.23	$5.05	$7.28	$207.72	$222.28	3.44%
$207.50	Oct 23	$6.30	$1.80	$8.10	$199.40	$215.60	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.27% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Oct 16	$0.33	$0.25	$0.58	$201.92	$220.58
$220.00	$205.00	Oct 16	$0.33	$0.48	$0.81	$204.19	$220.81
$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	$0.33	$0.85	$1.18	$206.32	$221.18
$235.00	$190.00	Nov 6	$0.65	$0.73	$1.38	$188.62	$236.38
$222.50	$200.00	Oct 23	$0.73	$0.63	$1.36	$198.64	$223.86
$217.50	$207.50	Oct 16	$0.60	$0.85	$1.45	$206.05	$218.95
$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. 106 found (best R:R 0.85, avg credit $1.03)

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	75%	0.97	$203.77	$243.73
205/208	242/245	Oct 16	$1.37	$1.13	66%	1.21	$206.13	$243.87
200/202	238/240	Oct 23	$0.62	$1.88	76%	0.33	$201.88	$238.12
195/198	228/230	Oct 30	$0.63	$1.87	74%	0.34	$196.87	$228.13
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
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
202/205	238/240	Oct 23	$0.62	$1.88	70%	0.33	$204.38	$238.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 13	$2.28	$7.72	48%	3.39
$210.00	$212.50	$215.00	Oct 16	$0.33	$2.17	33%	6.58
$210.00	$212.50	$215.00	Oct 30	$0.10	$2.40	17%	24.00
$225.00	$230.00	$235.00	Nov 20	$0.24	$4.76	13%	19.83
$205.00	$210.00	$215.00	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
$205.00	$210.00	$215.00	Nov 13	$0.50	$4.50	26%	9.00
$210.00	$212.50	$215.00	Oct 23	$0.13	$2.37	22%	18.23
$200.00	$205.00	$210.00	Nov 13	$0.50	$4.50	23%	9.00
$190.00	$195.00	$200.00	Nov 20	$0.21	$4.79	12%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-4.55, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$190.00	1:2	Nov 20	-$4.55	$15.45
$200.00	$210.00	1:2	Nov 13	-$0.70	$9.30
$190.00	$200.00	1:2	Nov 20	-$6.90	$3.10
$185.00	$195.00	1:2	Nov 6	-$8.10	$1.90
$205.00	$210.00	1:2	Oct 30	-$2.25	$2.75

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	-$0.36	$2.14
$205.00	$200.00	1:2	Oct 30	-$0.45	$4.55
$210.00	$207.50	1:2	Oct 16	-$0.12	$2.38

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 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Nov 20	$5.40	0.44	1.5%	2.55%	4.04%	10	98
$220.00	Nov 27	$3.70	0.35	3.9%	1.75%	5.59%	2	1
$220.00	Nov 20	$3.40	0.33	3.9%	1.60%	5.45%	19	208
$225.00	Nov 20	$2.15	0.24	6.2%	1.01%	7.22%	7	648
$215.00	Nov 6	$3.60	0.41	1.5%	1.70%	3.19%	2	4
$220.00	Nov 13	$2.35	0.31	3.9%	1.11%	4.96%	7	7
$230.00	Nov 27	$1.30	0.19	8.6%	0.61%	9.18%	1	1
$230.00	Nov 20	$1.30	0.17	8.6%	0.61%	9.18%	11	266
$220.00	Nov 6	$2.05	0.28	3.9%	0.97%	4.81%	5	189
$212.50	Oct 30	$3.80	0.48	0.3%	1.79%	2.10%	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 3,989

Total Puts 4,915

Put/Call Ratio 1.23

Net Difference -926

Prior's Put/Call Breakdown

Total Calls 985

Total Puts 2,093

Put/Call Ratio 2.12

Net Difference -1,108

Prior 7-Day Put/Call Summary

Total Calls 8,767

Total Puts 9,675

Average Put/Call Ratio 1.18

Ratio Trend Falling

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