PGR - Options Database

PGR

PROGRESSIVE CORP OH

$213.13 -4.37%

(10/14 14:07) ◀

Wednesday, October 14, 2026 (3:00pm)

▶

◀ 10/14 15:00

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 10,747

Calls: 5,694 (53%)

Puts: 5,053 (47%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +684.30% (Calls)

Puts: +295.07% (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 +307.92%

Calls: +354.64%

Puts: +265.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $6.76M

Calls: $5.69M (84%)

Puts: $1.07M (16%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +2302.22%

Puts: +75.30%

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 +431.08%

Calls: +756.10%

Puts: +76.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.89

Prior 1.00

Current vs Prior -11.26%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -24.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 2.81% | 4.08%2.81% | 8.07%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -32.20% | -19.25%-32.20% | -1.16%

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

Current vs 7-Day Avg -14.49% | -9.02%-36.57% | -11.72%

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

Current vs 7-Day Eod -32.20% | -19.25%-35.53% | -0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.02% | 13.84%

Calls: 17.11% | 14.63%

Puts: 14.93% | 13.04%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +13.86% | +11.08%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg -55.86% | -12.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($5.69M) vs puts ($1.07M). Dollar volume significantly above 7-day average (431% higher). Volume explosion - 308% above 7-day average (10,747 vs avg 2,634).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
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 10 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	12.20	12.90	$12.55	5.6%	5	0.68	24
$205.00	Oct 30	10.00	10.70	$10.35	6.8%	--	0.75	45
$205.00	Nov 6	10.80	11.60	$11.20	7.1%	1	0.72	--
$200.00	Nov 20	15.50	16.90	$16.20	8.6%	11	0.78	30
$210.00	Nov 20	8.80	9.60	$9.20	8.7%	2	0.58	82

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	26.70	29.20	$27.95	8.9%	--	0.91	23

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. 52 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	13.60	16.50	$15.05	19.3%	2	1.00	--
$200.00	Oct 16	11.20	13.90	$12.55	21.5%	418	0.96	5
$185.00	Nov 6	26.90	29.70	$28.30	9.9%	7	0.95	--
$202.50	Oct 16	8.70	11.20	$9.95	25.1%	15	0.94	--
$185.00	Nov 20	27.50	30.30	$28.90	9.7%	4	0.93	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	13.90	16.40	$15.15	16.5%	1	0.99	1
$222.50	Oct 16	8.90	11.30	$10.10	23.8%	59	0.92	207
$225.00	Oct 16	11.20	14.00	$12.60	22.2%	4	0.91	12
$240.00	Nov 20	26.70	29.20	$27.95	8.9%	--	0.91	23
$235.00	Nov 20	22.00	24.50	$23.25	10.8%	4	0.87	5

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 9.2K, top 825)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 30	0.00	0.70	$0.35	200.0%	825	0.04	14
$190.00	Nov 20	22.80	25.50	$24.15	11.2%	720	0.91	921
$210.00	Oct 16	4.10	4.50	$4.30	9.3%	563	0.71	190
$200.00	Oct 16	11.20	13.90	$12.55	21.5%	418	0.96	5
$212.50	Oct 16	2.40	2.85	$2.63	17.1%	277	0.55	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	3.10	3.60	$3.35	14.9%	647	0.62	705
$207.50	Oct 16	0.45	0.80	$0.63	55.6%	583	0.18	137
$205.00	Oct 16	0.25	0.50	$0.38	65.8%	575	0.11	602
$210.00	Nov 6	3.70	4.90	$4.30	27.9%	250	0.41	1
$195.00	Oct 30	0.40	1.10	$0.75	93.3%	249	0.10	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 36.4%, max 47.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 16	Nov 20	38.0%	25.8%	47.1%	565	272
$207.50	Oct 16	Oct 23	39.7%	28.7%	38.2%	202	14
$217.50	Oct 16	Oct 30	36.7%	27.1%	35.4%	20	256
$212.50	Oct 16	Oct 30	35.5%	26.3%	35.0%	278	88
$215.00	Oct 16	Nov 20	35.6%	27.8%	28.0%	52	159

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 16	Nov 20	38.0%	25.8%	47.1%	210	1.5K
$207.50	Oct 16	Oct 23	39.7%	28.7%	38.2%	702	139
$217.50	Oct 16	Oct 30	36.7%	27.1%	35.4%	26	132
$212.50	Oct 16	Oct 23	35.5%	27.0%	31.4%	54	400
$215.00	Oct 16	Nov 20	35.6%	27.8%	28.0%	667	758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.78, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 23	$0.90	$1.60	$0.90	80%	1.78	$205.90
$225.00	$235.00	Nov 13	$0.77	$9.23	$0.77	25%	11.99	$225.77
$200.00	$210.00	Nov 13	$6.50	$3.50	$6.50	80%	0.54	$206.50
$200.00	$205.00	Nov 6	$3.15	$1.85	$3.15	82%	0.59	$203.15
$202.50	$205.00	Oct 16	$1.65	$0.85	$1.65	94%	0.52	$204.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 13	$0.43	$4.57	$0.43	20%	10.63	$199.57
$195.00	$185.00	Nov 27	$0.83	$9.17	$0.83	17%	11.05	$194.17
$205.00	$200.00	Oct 30	$0.70	$4.30	$0.70	25%	6.14	$204.30
$210.00	$205.00	Nov 20	$1.65	$3.35	$1.65	42%	2.03	$208.35
$195.00	$190.00	Oct 30	$0.22	$4.78	$0.22	10%	21.73	$194.78

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 0.25)

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	89%	0.67	$243.50
$250.00	$255.00	Oct 30	$0.75	$0.75	$4.25	90%	0.18	$250.75
$225.00	$227.50	Oct 30	$0.62	$0.62	$1.88	82%	0.33	$225.62
$225.00	$227.50	Oct 16	$0.30	$0.30	$2.20	91%	0.14	$225.30
$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	Oct 23	$0.92	$0.92	$4.08	91%	0.23	$184.08
$210.00	$190.00	Nov 6	$3.50	$3.50	$16.50	59%	0.21	$206.50
$195.00	$185.00	Nov 13	$0.97	$0.97	$9.03	85%	0.11	$194.03
$205.00	$200.00	Nov 20	$1.60	$1.60	$3.40	68%	0.47	$203.40
$210.00	$205.00	Nov 13	$1.87	$1.87	$3.13	59%	0.60	$208.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$1.47	35.5%	27.0%
$215.00	Oct 16	Oct 23	$1.45	35.6%	28.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$1.37	35.5%	27.0%
$215.00	Oct 16	Oct 23	$1.25	35.6%	28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.16% of stock, avg 5.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 16	$2.63	$1.98	$4.61	$207.89	$217.11	2.16%
$215.00	Oct 16	$1.48	$3.35	$4.83	$210.17	$219.83	2.27%
$210.00	Oct 16	$4.30	$1.15	$5.45	$204.55	$215.45	2.56%
$207.50	Oct 16	$6.00	$0.63	$6.63	$200.87	$214.13	3.11%
$217.50	Oct 16	$0.80	$5.95	$6.75	$210.75	$224.25	3.17%
$212.50	Oct 23	$4.10	$3.35	$7.45	$205.05	$219.95	3.50%
$215.00	Oct 23	$2.93	$4.60	$7.53	$207.47	$222.53	3.53%
$210.00	Oct 23	$5.70	$2.35	$8.05	$201.95	$218.05	3.78%
$217.50	Oct 23	$1.98	$6.30	$8.28	$209.22	$225.78	3.88%
$220.00	Oct 16	$0.45	$7.90	$8.35	$211.65	$228.35	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.25% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Oct 16	$0.33	$0.20	$0.53	$201.97	$225.53
$220.00	$202.50	Oct 16	$0.45	$0.20	$0.65	$201.85	$220.65
$225.00	$205.00	Oct 16	$0.33	$0.38	$0.71	$204.29	$225.71
$220.00	$205.00	Oct 16	$0.45	$0.38	$0.83	$204.17	$220.83
$225.00	$207.50	Oct 16	$0.33	$0.63	$0.96	$206.54	$225.96
$220.00	$207.50	Oct 16	$0.45	$0.63	$1.08	$206.42	$221.08
$217.50	$202.50	Oct 16	$0.80	$0.20	$1.00	$201.50	$218.50
$242.50	$202.50	Oct 16	$1.05	$0.20	$1.25	$201.25	$243.75
$217.50	$205.00	Oct 16	$0.80	$0.38	$1.18	$203.82	$218.68
$242.50	$205.00	Oct 16	$1.05	$0.38	$1.43	$203.57	$243.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 0.79, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	242/245	Oct 16	$1.10	$1.40	83%	0.79	$201.40	$243.60
202/205	242/245	Oct 16	$1.18	$1.32	79%	0.89	$203.82	$243.68
205/208	242/245	Oct 16	$1.25	$1.25	71%	1.00	$206.25	$243.75
208/210	242/245	Oct 16	$1.52	$0.98	60%	1.55	$208.48	$244.02
180/185	238/240	Oct 23	$1.24	$3.76	83%	0.33	$183.76	$238.74
180/185	230/232	Oct 23	$1.12	$3.88	83%	0.29	$183.88	$231.12
180/185	225/228	Oct 23	$1.30	$3.70	77%	0.35	$183.70	$226.30
195/198	225/228	Oct 30	$0.97	$1.53	68%	0.63	$196.53	$225.97
200/202	238/240	Oct 23	$0.72	$1.78	78%	0.40	$201.78	$238.22
200/202	225/228	Oct 23	$0.78	$1.72	72%	0.45	$201.72	$225.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 13	$1.70	$8.30	46%	4.88
$200.00	$205.00	$210.00	Nov 20	$0.30	$4.70	21%	15.67
$217.50	$220.00	$222.50	Oct 16	$0.12	$2.38	16%	19.83
$235.00	$240.00	$245.00	Nov 20	$0.10	$4.90	6%	49.00
$212.50	$215.00	$217.50	Oct 30	$0.15	$2.35	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.05	$4.95	20%	99.00
$220.00	$225.00	$230.00	Nov 20	$0.05	$4.95	18%	99.00
$205.00	$210.00	$215.00	Nov 13	$0.33	$4.67	24%	14.15
$195.00	$200.00	$205.00	Nov 27	$0.27	$4.73	15%	17.52
$202.50	$205.00	$207.50	Oct 16	$0.07	$2.43	12%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.95, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 13	-$1.95	$8.05
$230.00	$240.00	1:2	Nov 27	-$0.36	$9.64
$225.00	$235.00	1:2	Nov 13	-$0.76	$9.24
$215.00	$220.00	1:2	Nov 6	-$1.04	$3.96
$212.50	$215.00	1:2	Oct 16	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Oct 30	-$1.21	$3.79
$217.50	$215.00	1:2	Oct 16	-$0.75	$1.75
$210.00	$205.00	1:2	Oct 30	-$0.58	$4.42
$195.00	$185.00	1:2	Nov 27	-$0.42	$9.58
$215.00	$212.50	1:2	Oct 16	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.06%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 27	$4.40	0.38	3.2%	2.06%	5.29%	2	1
$215.00	Nov 20	$6.00	0.47	0.9%	2.82%	3.69%	11	98
$220.00	Nov 20	$3.90	0.36	3.2%	1.83%	5.05%	19	208
$220.00	Nov 13	$3.30	0.35	3.2%	1.55%	4.77%	7	7
$225.00	Nov 20	$2.45	0.26	5.6%	1.15%	6.72%	7	648
$215.00	Nov 6	$4.50	0.45	0.9%	2.11%	2.99%	2	4
$230.00	Nov 27	$1.80	0.21	7.9%	0.84%	8.76%	1	1
$225.00	Nov 13	$1.95	0.25	5.6%	0.91%	6.48%	5	3
$220.00	Nov 6	$2.65	0.32	3.2%	1.24%	4.47%	5	189
$215.00	Oct 30	$3.70	0.45	0.9%	1.74%	2.61%	10	12

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 5,694

Total Puts 5,053

Put/Call Ratio 0.89

Net Difference 641

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 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