PGR - Options Database

PGR

PROGRESSIVE CORP OH

$213.46 -4.23%

(10/14 15:00) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:00)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 11,900

Calls: 6,358 (53%)

Puts: 5,542 (47%)

Prior --

Calls: 726 (36%)

Puts: 1,279 (64%)

Current vs Prior +0.00%

Calls: +775.76% (Calls)

Puts: +333.31% (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 +351.69%

Calls: +407.65%

Puts: +300.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $7.71M

Calls: $6.61M (86%)

Puts: $1.10M (14%)

Prior --

Calls: $236.9K (28%)

Puts: $611.5K (72%)

Current vs Prior +0.00%

Calls: +2687.87%

Puts: +80.08%

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 +505.13%

Calls: +893.53%

Puts: +80.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 0.87

Prior 1.00

Current vs Prior -12.83%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -26.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 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 2.70% | 4.03%2.70% | 7.71%

Prior 4.14% | 5.06%4.14% | 8.16%

Current vs Prior -34.79% | -20.30%-34.79% | -5.61%

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

Current vs 7-Day Avg -17.76% | -10.21%-39.00% | -15.70%

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

Current vs 7-Day Eod -34.79% | -20.30%-38.00% | -5.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.46% | 39.58%

Calls: 67.83% | 40.96%

Puts: 59.09% | 38.20%

Prior 14.07% | 12.46%

Calls: 15.38% | 16.22%

Puts: 12.77% | 8.70%

Current vs Prior +351.03% | +217.66%

Prior 7-Day Avg 36.29% | 15.78%

Calls: 37.29% | 15.97%

Puts: 35.29% | 15.58%

Current vs 7-Day Avg +74.87% | +150.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.61M) vs puts ($1.10M). Dollar volume significantly above 7-day average (505% higher). Volume explosion - 352% above 7-day average (11,900 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
16:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 9.1%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 6	27.70	30.50	$29.10	9.6%	7	0.93	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	26.20	28.40	$27.30	8.1%	--	0.90	23
$235.00	Nov 20	21.50	23.70	$22.60	9.7%	4	0.86	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. 52 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	14.50	16.60	$15.55	13.5%	2	1.00	--
$200.00	Oct 16	11.60	14.10	$12.85	19.5%	418	1.00	5
$202.50	Oct 16	9.70	11.80	$10.75	19.5%	25	0.97	--
$205.00	Oct 16	7.60	9.30	$8.45	20.1%	275	0.94	18
$185.00	Nov 6	27.70	30.50	$29.10	9.6%	7	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	11.10	13.00	$12.05	15.8%	4	0.94	12
$222.50	Oct 16	8.80	10.70	$9.75	19.5%	61	0.93	207
$227.50	Oct 16	13.20	16.10	$14.65	19.8%	1	0.93	1
$240.00	Nov 20	26.20	28.40	$27.30	8.1%	--	0.90	23
$235.00	Nov 20	21.50	23.70	$22.60	9.7%	4	0.86	5

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 9.9K, top 825)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 30	0.00	1.30	$0.65	200.0%	825	0.06	14
$190.00	Nov 20	23.50	26.40	$24.95	11.6%	720	0.91	921
$210.00	Oct 16	3.30	4.80	$4.05	37.0%	563	0.73	190
$200.00	Oct 16	11.60	14.10	$12.85	19.5%	418	1.00	5
$212.50	Oct 16	1.65	3.40	$2.53	69.2%	282	0.56	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	2.25	4.20	$3.23	60.4%	649	0.62	705
$207.50	Oct 16	0.25	0.95	$0.60	116.7%	583	0.18	137
$205.00	Oct 16	0.10	0.45	$0.28	125.0%	578	0.09	602
$210.00	Oct 16	0.65	1.30	$0.98	66.3%	250	0.28	1.2K
$210.00	Nov 6	3.00	4.80	$3.90	46.2%	250	0.39	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 40.1%, max 61.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 16	Nov 27	42.2%	26.2%	61.2%	140	448
$207.50	Oct 16	Oct 23	39.4%	28.5%	38.4%	202	14
$210.00	Oct 16	Nov 20	35.0%	25.3%	38.3%	565	272
$212.50	Oct 16	Oct 30	34.1%	24.9%	36.9%	283	88
$217.50	Oct 16	Oct 30	36.7%	27.1%	35.5%	23	256

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 16	Nov 27	42.2%	26.2%	61.2%	84	475
$207.50	Oct 16	Oct 23	39.4%	28.5%	38.4%	703	139
$210.00	Oct 16	Nov 20	35.0%	25.3%	38.3%	261	1.5K
$212.50	Oct 16	Oct 30	34.1%	24.9%	36.9%	55	129
$217.50	Oct 16	Oct 30	36.7%	27.1%	35.5%	26	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 39.00, avg 7.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Nov 27	$0.80	$9.20	$0.80	22%	11.50	$230.80
$225.00	$235.00	Nov 13	$1.12	$8.88	$1.12	26%	7.93	$226.12
$210.00	$220.00	Nov 13	$4.27	$5.73	$4.27	61%	1.34	$214.27
$220.00	$225.00	Nov 6	$0.85	$4.15	$0.85	33%	4.88	$220.85
$205.00	$215.00	Nov 6	$6.00	$4.00	$6.00	75%	0.67	$211.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$185.00	Nov 27	$0.25	$9.75	$0.25	15%	39.00	$194.75
$205.00	$200.00	Oct 30	$0.38	$4.62	$0.38	23%	12.16	$204.62
$205.00	$200.00	Nov 13	$0.63	$4.37	$0.63	27%	6.94	$204.37
$210.00	$207.50	Oct 23	$0.38	$2.12	$0.38	35%	5.58	$209.62
$195.00	$185.00	Nov 13	$0.40	$9.60	$0.40	12%	24.00	$194.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 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	89%	0.67	$243.50
$237.50	$240.00	Oct 16	$0.50	$0.50	$2.00	92%	0.25	$238.00
$227.50	$230.00	Oct 30	$0.67	$0.67	$1.83	84%	0.37	$228.17
$215.00	$220.00	Nov 6	$2.25	$2.25	$2.75	53%	0.82	$217.25
$227.50	$230.00	Oct 16	$0.27	$0.27	$2.23	93%	0.12	$227.77

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	$3.12	$3.12	$16.88	61%	0.18	$206.88
$200.00	$195.00	Nov 20	$1.12	$1.12	$3.88	78%	0.29	$198.88
$212.50	$210.00	Oct 23	$1.37	$1.37	$1.13	54%	1.21	$211.13
$212.50	$210.00	Oct 30	$1.32	$1.32	$1.18	53%	1.12	$211.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.49, cheapest $1.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$1.62	34.1%	27.3%
$215.00	Oct 16	Oct 23	$1.60	35.7%	29.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 16	Oct 23	$1.50	34.1%	27.3%
$215.00	Oct 16	Oct 23	$1.22	35.7%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.05% of stock, avg 5.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 16	$2.53	$1.85	$4.38	$208.12	$216.88	2.05%
$215.00	Oct 16	$1.45	$3.23	$4.68	$210.32	$219.68	2.19%
$210.00	Oct 16	$4.05	$0.98	$5.03	$204.97	$215.03	2.36%
$217.50	Oct 16	$0.78	$5.20	$5.98	$211.52	$223.48	2.80%
$207.50	Oct 16	$5.95	$0.60	$6.55	$200.95	$214.05	3.07%
$212.50	Oct 23	$4.15	$3.35	$7.50	$205.00	$220.00	3.51%
$215.00	Oct 23	$3.05	$4.45	$7.50	$207.50	$222.50	3.51%
$220.00	Oct 16	$0.55	$7.00	$7.55	$212.45	$227.55	3.54%
$210.00	Oct 23	$5.75	$1.98	$7.73	$202.27	$217.73	3.62%
$217.50	Oct 23	$2.20	$6.10	$8.30	$209.20	$225.80	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$202.50	Oct 16	$0.55	$0.18	$0.73	$201.77	$238.23
$220.00	$202.50	Oct 16	$0.55	$0.18	$0.73	$201.77	$220.73
$237.50	$205.00	Oct 16	$0.55	$0.28	$0.83	$204.17	$238.33
$220.00	$205.00	Oct 16	$0.55	$0.28	$0.83	$204.17	$220.83
$225.00	$202.50	Oct 23	$0.50	$0.60	$1.10	$201.40	$226.10
$217.50	$202.50	Oct 16	$0.78	$0.18	$0.96	$201.54	$218.46
$220.00	$207.50	Oct 16	$0.55	$0.60	$1.15	$206.35	$221.15
$217.50	$205.00	Oct 16	$0.78	$0.28	$1.06	$203.94	$218.56
$237.50	$207.50	Oct 16	$0.55	$0.60	$1.15	$206.35	$238.65
$242.50	$202.50	Oct 16	$1.05	$0.18	$1.23	$201.27	$243.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.08, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	242/245	Oct 16	$1.30	$1.20	84%	1.08	$188.70	$243.80
205/208	242/245	Oct 16	$1.32	$1.18	72%	1.12	$206.18	$243.82
202/205	242/245	Oct 16	$1.10	$1.40	80%	0.79	$203.90	$243.60
188/190	238/240	Oct 16	$0.80	$1.70	87%	0.47	$189.20	$238.30
208/210	242/245	Oct 16	$1.38	$1.12	61%	1.23	$208.62	$243.88
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
188/190	228/230	Oct 16	$0.57	$1.93	87%	0.30	$189.43	$228.07
195/198	228/230	Oct 30	$0.95	$1.55	70%	0.61	$196.55	$228.45
205/208	238/240	Oct 16	$0.82	$1.68	74%	0.49	$206.68	$238.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 32.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.15	$4.85	22%	32.33
$207.50	$210.00	$212.50	Oct 23	$0.10	$2.40	20%	24.00
$205.00	$207.50	$210.00	Oct 23	$0.10	$2.40	16%	24.00
$210.00	$212.50	$215.00	Oct 16	$0.44	$2.06	36%	4.68
$220.00	$222.50	$225.00	Oct 23	$0.10	$2.40	14%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.25	$4.75	20%	19.00
$195.00	$200.00	$205.00	Nov 20	$0.28	$4.72	18%	16.86
$205.00	$207.50	$210.00	Oct 16	$0.06	$2.44	19%	40.67
$220.00	$225.00	$230.00	Nov 20	$0.30	$4.70	17%	15.67
$210.00	$215.00	$220.00	Nov 13	$0.55	$4.45	24%	8.09

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 $-0.65, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 13	-$0.65	$9.35
$225.00	$235.00	1:2	Nov 13	-$0.21	$9.79
$215.00	$220.00	1:2	Nov 6	-$0.50	$4.50
$230.00	$240.00	1:2	Nov 27	-$0.68	$9.32
$190.00	$200.00	1:2	Nov 20	-$8.15	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 30	-$0.43	$4.57
$215.00	$212.50	1:2	Oct 16	-$0.47	$2.03
$210.00	$205.00	1:2	Nov 13	-$0.76	$4.24
$212.50	$210.00	1:2	Oct 16	-$0.11	$2.39
$200.00	$195.00	1:2	Nov 20	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.87%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Nov 27	$4.00	0.38	3.1%	1.87%	4.94%	2	1
$215.00	Nov 20	$5.70	0.47	0.7%	2.67%	3.39%	11	98
$220.00	Nov 20	$3.60	0.37	3.1%	1.69%	4.75%	26	208
$225.00	Nov 20	$2.40	0.27	5.4%	1.12%	6.53%	8	648
$220.00	Nov 13	$2.95	0.36	3.1%	1.38%	4.45%	7	7
$215.00	Nov 6	$4.30	0.47	0.7%	2.01%	2.74%	2	4
$230.00	Nov 20	$1.55	0.20	7.8%	0.73%	8.47%	11	266
$230.00	Nov 27	$0.85	0.21	7.8%	0.40%	8.15%	1	1
$215.00	Oct 30	$3.40	0.45	0.7%	1.59%	2.31%	10	12
$225.00	Nov 13	$1.00	0.26	5.4%	0.47%	5.87%	5	3

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 6,358

Total Puts 5,542

Put/Call Ratio 0.87

Net Difference 816

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