PGR · Option chain

PGR Option Chain

Every listed PGR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$223.87

Call open interest

7,203

Put open interest

7,895

Put/call (volume)

2.14

568 contracts changed hands across these expirations — 181 calls against 387 puts. Puts outtraded calls 2.14 to one.

Sep 11, 20266 days

call OI 640 · put OI 468

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	52.40 / 56.00	—	5	170	—	0.00 / 2.50	—	—
—	47.70 / 51.00	—	—	175	—	0.00 / 2.50	—	2
—	42.50 / 46.00	—	—	180	—	0.00 / 2.50	—	4
—	32.50 / 36.00	—	—	190	—	0.00 / 2.05	—	10
—	27.50 / 31.00	—	—	195	—	0.00 / 2.50	—	11
—	23.50 / 25.30	—	6	200	0.39	0.00 / 2.60	1	22
—	21.00 / 22.80	—	—	202.5	—	0.00 / 2.60	—	6
—	18.30 / 20.30	—	3	205	0.10	0.00 / 0.50	4	23
—	15.80 / 17.90	—	—	207.5	—	0.05 / 0.40	—	32
—	13.40 / 15.40	—	21	210	0.20	0.05 / 0.40	1	9
—	11.20 / 12.90	—	1	212.5	0.20	0.05 / 0.35	120	42
—	8.80 / 10.60	—	29	215	0.35	0.15 / 0.65	1	91
—	6.60 / 8.30	—	5	217.5	—	0.40 / 0.90	—	41
5.75	4.70 / 6.20	2	258	220	1.35	0.90 / 1.35	20	144
4.00	3.00 / 4.30	2	14	222.5	2.25	1.50 / 2.30	3	26
2.80	1.80 / 2.85	2	124	225	3.19	2.60 / 3.50	120	5
1.63	1.00 / 1.85	1	17	227.5	4.30	3.90 / 5.80	1	—
0.85	0.70 / 0.95	4	97	230	—	5.70 / 7.40	—	—
—	0.25 / 0.75	—	5	232.5	—	7.80 / 9.70	—	—
0.34	0.15 / 0.60	3	4	235	—	10.10 / 12.00	—	—
0.15	0.05 / 0.40	11	28	240	—	14.70 / 16.80	—	—
—	0.05 / 0.40	—	10	242.5	—	17.10 / 19.30	—	—
—	0.00 / 2.60	—	12	245	—	19.20 / 22.70	—	—
—	0.00 / 2.50	—	1	265	—	39.20 / 42.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 4,724 · put OI 6,850

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	52.80 / 56.10	—	—	170	—	0.00 / 0.10	—	420
—	47.60 / 51.20	—	4	175	—	0.00 / 2.15	—	30
—	42.60 / 46.20	—	4	180	—	0.00 / 0.10	—	394
—	37.90 / 41.20	—	47	185	—	0.00 / 0.90	—	1,044
—	32.70 / 36.30	—	5	190	—	0.05 / 0.25	—	1,437
—	27.70 / 31.30	—	60	195	—	0.00 / 0.70	—	1,742
—	26.20 / 28.30	—	—	197.5	—	0.05 / 0.55	—	2
—	23.80 / 25.50	—	242	200	0.20	0.10 / 0.45	1	548
—	21.40 / 23.50	—	—	202.5	—	0.05 / 0.65	—	1
—	18.70 / 20.60	—	—	205	—	0.05 / 0.65	—	17
—	14.30 / 16.00	—	327	210	0.56	0.40 / 0.85	2	742
—	12.00 / 13.80	—	—	212.5	—	0.60 / 1.05	—	6
—	9.90 / 11.60	—	—	215	—	1.00 / 1.45	—	9
—	8.20 / 9.50	—	49	217.5	—	1.00 / 2.45	—	—
6.95	5.80 / 7.60	15	652	220	2.50	1.90 / 2.65	20	381
5.12	4.90 / 5.90	3	3	222.5	—	2.75 / 3.60	—	—
3.97	3.60 / 4.60	3	35	225	—	3.70 / 4.80	—	1
2.82	2.55 / 3.50	1	4	227.5	—	5.00 / 6.30	—	—
2.06	1.75 / 2.30	12	1,823	230	7.30	6.80 / 8.50	1	65
—	1.20 / 1.65	—	1	232.5	—	8.30 / 10.60	—	—
1.00	0.85 / 1.25	2	132	235	—	10.40 / 12.80	—	—
0.75	0.55 / 1.20	1	1	237.5	—	12.60 / 15.00	—	—
0.57	0.10 / 1.00	4	684	240	—	14.90 / 17.20	—	9
0.40	0.05 / 0.80	2	—	242.5	—	17.30 / 19.80	—	—
0.15	0.05 / 0.45	2	388	250	—	24.50 / 27.50	—	2
0.10	0.00 / 0.35	4	145	260	—	34.70 / 37.50	—	—
—	0.00 / 2.20	—	118	270	—	44.20 / 47.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 185 · put OI 108

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	47.60 / 51.40	—	—	175	—	0.00 / 2.25	—	2
—	42.70 / 46.50	—	—	180	—	0.00 / 1.15	—	6
—	37.70 / 41.50	—	—	185	—	0.00 / 2.30	—	4
—	32.80 / 36.50	—	—	190	—	0.00 / 2.10	—	15
—	27.90 / 31.70	—	—	195	—	0.05 / 0.80	—	1
—	23.50 / 26.10	—	1	200	—	0.05 / 0.90	—	10
—	19.10 / 21.40	—	—	205	—	0.10 / 1.25	—	9
—	14.70 / 16.90	—	10	210	1.00	0.30 / 1.30	17	22
—	10.50 / 12.60	—	22	215	—	0.80 / 2.15	—	10
7.59	6.80 / 8.60	11	62	220	3.10	2.10 / 3.60	8	5
4.70	4.40 / 5.70	10	34	225	5.40	4.40 / 5.70	11	2
2.85	2.55 / 3.30	1	21	230	—	7.10 / 9.10	—	20
1.55	1.25 / 1.95	1	26	235	—	10.50 / 13.30	—	—
—	0.25 / 1.40	—	5	240	—	14.70 / 17.70	—	2
—	0.05 / 0.95	—	4	250	—	24.20 / 28.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 79 · put OI 67

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	38.00 / 41.70	—	—	185	—	0.00 / 2.40	—	3
—	33.00 / 36.80	—	—	190	—	0.05 / 0.90	—	5
—	28.90 / 31.80	—	—	195	—	0.05 / 1.10	—	9
—	24.20 / 26.60	—	—	200	0.75	0.20 / 0.95	1	7
—	19.50 / 22.00	—	12	205	1.10	0.40 / 1.10	1	4
—	15.30 / 17.60	—	6	210	1.56	0.70 / 1.85	1	18
12.50	10.90 / 13.50	10	15	215	2.50	1.15 / 2.75	1	20
—	8.20 / 9.50	—	7	220	3.90	2.50 / 5.20	1	1
—	5.30 / 6.80	—	6	225	6.09	5.10 / 6.50	1	—
—	2.90 / 4.50	—	11	230	—	7.80 / 9.30	—	—
2.15	1.90 / 2.55	1	16	235	—	10.80 / 14.10	—	—
—	0.80 / 1.90	—	4	240	—	15.50 / 17.90	—	—
—	0.25 / 1.00	—	1	245	—	19.50 / 22.60	—	—
—	0.05 / 1.30	—	1	250	—	24.40 / 27.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 302 · put OI 9

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.20 / 37.10	—	—	190	—	0.05 / 1.25	—	1
—	24.60 / 27.20	—	—	200	0.88	0.35 / 1.80	1	3
—	20.00 / 22.80	—	—	205	—	0.40 / 1.90	—	2
—	15.40 / 18.50	—	—	210	—	0.70 / 3.00	—	2
—	8.60 / 10.60	—	—	220	—	3.70 / 5.70	—	1
3.00	2.25 / 3.70	1	1	235	—	11.20 / 14.00	—	—
—	1.05 / 2.50	—	300	240	—	15.40 / 18.40	—	—
—	0.05 / 1.15	—	1	260	—	34.20 / 38.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,273 · put OI 393

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	43.70 / 47.00	—	—	180	—	0.10 / 0.95	—	21
—	38.60 / 42.10	—	—	185	—	0.05 / 1.05	—	14
—	34.50 / 36.80	—	—	190	—	0.15 / 1.00	—	60
—	30.00 / 32.30	—	—	195	0.80	0.55 / 1.10	20	88
—	25.40 / 27.30	—	3	200	1.40	1.05 / 1.35	3	45
17.95	17.20 / 18.40	3	11	210	2.55	2.45 / 2.80	20	74
11.05	10.10 / 11.10	11	92	220	5.30	5.30 / 5.90	6	84
5.80	5.20 / 6.20	35	341	230	—	9.50 / 11.10	—	7
2.65	2.30 / 2.90	2	760	240	—	16.70 / 18.80	—	—
1.10	0.95 / 1.35	6	52	250	—	25.00 / 27.50	—	—
0.45	0.35 / 1.00	15	11	260	—	34.50 / 37.60	—	—
—	0.05 / 0.85	—	3	270	—	44.20 / 47.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on PGR

PGR options score PGR gamma walls PGR max pain PGR IV rank PGR put/call ratio PGR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.