NTR · Option chain

NTR Option Chain

Every listed NTR 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

$80.73

Call open interest

15,758

Put open interest

5,322

Put/call (volume)

0.39

838 contracts changed hands across these expirations — 604 calls against 234 puts. Calls outtraded puts 2.58 to one.

Sep 11, 20266 days

call OI 459 · put OI 604

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.50 / 20.60	—	—	61	—	0.00 / 0.65	—	2
—	17.70 / 19.40	—	—	62	—	0.00 / 0.65	—	1
—	16.30 / 18.40	—	1	63	0.05	0.00 / 0.10	6	6
—	15.70 / 17.40	—	—	64	0.05	0.00 / 0.10	2	3
—	14.30 / 16.40	—	1	65	—	0.00 / 0.65	—	32
—	13.60 / 15.40	—	—	66	—	0.00 / 0.65	—	3
—	12.60 / 14.70	—	26	67	—	0.00 / 0.65	—	2
—	11.30 / 13.40	—	2	68	—	0.00 / 0.65	—	454
—	10.50 / 12.10	—	3	69	0.05	0.00 / 0.25	2	3
—	9.60 / 11.20	—	36	70	—	0.00 / 0.10	—	4
9.47	8.50 / 10.20	6	23	71	—	0.00 / 0.10	—	4
—	7.70 / 10.40	—	5	72	—	0.00 / 0.70	—	6
—	6.60 / 8.40	—	4	73	—	0.00 / 0.65	—	3
6.75	6.10 / 7.40	1	131	74	—	0.00 / 0.65	—	1
5.60	4.80 / 6.40	1	5	75	—	0.00 / 0.20	—	16
—	3.90 / 5.40	—	28	76	0.15	0.05 / 0.20	2	33
—	3.20 / 4.40	—	18	77	0.30	0.15 / 0.65	2	3
3.10	2.75 / 3.50	3	55	78	—	0.30 / 0.60	—	17
2.17	2.05 / 2.70	5	20	79	0.72	0.55 / 0.85	2	—
1.47	1.55 / 2.05	7	49	80	—	0.85 / 1.20	—	—
1.27	1.05 / 1.40	16	5	81	—	1.35 / 1.85	—	1
0.75	0.70 / 1.10	57	25	82	—	1.75 / 2.35	—	4
0.70	0.45 / 0.70	3	16	83	—	2.55 / 3.30	—	3
—	0.15 / 0.70	—	—	84	—	3.40 / 4.50	—	1
0.25	0.05 / 0.35	5	5	85	—	4.00 / 5.40	—	—
—	0.05 / 0.60	—	—	86	—	4.70 / 6.40	—	2
—	0.00 / 0.65	—	1	95	—	13.70 / 15.80	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 11,512 · put OI 3,979

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.30 / 19.90	—	1	62	—	0.00 / 0.10	—	—
—	17.20 / 19.00	—	101	62.5	—	0.00 / 0.10	—	577
15.50	15.50 / 16.50	2	587	65	—	0.00 / 0.35	—	886
—	12.50 / 14.80	—	1	67	—	0.00 / 0.35	—	520
—	12.20 / 13.70	—	551	67.5	—	0.00 / 0.50	—	461
—	11.60 / 13.40	—	—	68	—	0.00 / 0.55	—	34
—	10.60 / 12.50	—	—	69	—	0.00 / 0.35	—	90
10.70	10.30 / 11.30	16	703	70	—	0.05 / 0.10	—	270
9.57	8.80 / 10.40	6	1	71	—	0.00 / 0.40	—	1
—	7.70 / 9.50	—	—	72	0.10	0.00 / 0.25	1	10
8.59	7.80 / 8.70	20	1,271	72.5	—	0.05 / 0.15	—	415
—	6.70 / 8.40	—	—	73	—	0.00 / 0.45	—	22
—	6.00 / 7.40	—	3	74	—	0.05 / 0.55	—	14
5.85	5.70 / 6.40	13	1,049	75	0.34	0.20 / 0.65	18	514
4.40	4.40 / 5.60	5	7	76	—	0.30 / 0.55	—	1
3.65	3.70 / 4.80	2	37	77	0.57	0.45 / 0.70	1	7
3.40	3.70 / 4.30	5	144	77.5	0.70	0.50 / 0.85	13	102
3.25	3.30 / 3.90	2	10	78	0.95	0.75 / 1.00	1	6
2.96	2.85 / 3.20	4	7	79	1.43	1.05 / 1.35	1	—
2.38	2.05 / 2.50	95	1,693	80	1.70	1.35 / 1.85	30	16
1.50	1.60 / 2.00	1	4	81	2.50	1.80 / 2.30	11	8
1.30	1.15 / 1.60	2	14	82	—	2.40 / 2.90	—	—
1.15	1.00 / 1.45	66	524	82.5	—	2.70 / 3.40	—	1
1.00	0.85 / 1.25	2	2	83	—	3.00 / 3.70	—	—
0.70	0.60 / 0.95	1	—	84	—	3.70 / 4.50	—	—
0.55	0.45 / 0.75	28	1,775	85	—	4.30 / 5.70	—	13
—	0.30 / 0.55	—	1	86	—	5.30 / 6.60	—	—
0.35	0.15 / 0.35	3	571	87.5	—	6.70 / 7.90	—	11
—	0.05 / 0.15	—	1,058	90	—	8.90 / 10.60	—	—
—	0.00 / 0.60	—	42	92.5	—	11.20 / 13.00	—	—
—	0.00 / 0.35	—	651	95	—	13.70 / 15.50	—	—
—	0.00 / 0.05	—	704	100	—	18.70 / 20.60	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 277 · put OI 53

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.40 / 21.50	—	—	61	—	0.00 / 0.70	—	1
16.10	15.60 / 17.80	5	13	64	—	0.00 / 0.70	—	—
—	14.60 / 16.90	—	110	65	—	0.00 / 0.70	—	3
—	13.40 / 15.60	—	4	66	—	0.00 / 0.75	—	2
—	12.40 / 14.60	—	2	67	—	0.00 / 0.70	—	3
—	11.70 / 13.60	—	3	68	—	0.00 / 0.70	—	4
11.20	9.90 / 11.80	10	42	70	—	0.00 / 0.65	—	1
—	8.90 / 10.40	—	—	71	—	0.00 / 0.55	—	11
—	8.00 / 9.80	—	4	72	—	0.05 / 0.65	—	8
—	7.20 / 8.90	—	1	73	—	0.15 / 0.65	—	1
—	6.30 / 7.90	—	25	74	—	0.25 / 0.65	—	4
—	5.50 / 6.90	—	13	75	0.85	0.40 / 0.85	4	1
4.95	4.80 / 6.10	3	2	76	0.80	0.45 / 0.90	1	—
4.36	4.40 / 5.00	2	11	77	—	0.65 / 1.15	—	—
—	3.70 / 4.50	—	3	78	—	1.05 / 1.45	—	—
—	3.10 / 3.70	—	7	79	—	1.30 / 1.80	—	—
2.75	2.55 / 3.20	10	5	80	2.50	1.70 / 2.30	4	—
2.03	2.10 / 2.50	6	1	81	—	2.25 / 2.85	—	—
—	1.30 / 1.70	—	6	83	—	3.40 / 4.00	—	—
1.03	1.05 / 1.40	6	1	84	5.00	3.90 / 4.70	1	14
0.90	0.80 / 1.15	5	15	85	—	4.60 / 5.60	—	—
—	0.50 / 0.95	—	9	86	—	5.40 / 6.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,282 · put OI 41

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.40 / 17.50	—	1	65	—	0.00 / 0.60	—	12
—	13.70 / 16.30	—	—	66	—	0.00 / 0.75	—	6
—	12.60 / 14.70	—	—	67	—	0.00 / 0.75	—	3
—	11.60 / 13.90	—	—	68	—	0.00 / 0.55	—	6
—	10.70 / 12.80	—	—	69	—	0.00 / 0.65	—	2
—	9.80 / 11.70	—	2	70	—	0.20 / 0.40	—	6
—	8.90 / 10.70	—	—	71	—	0.05 / 0.70	—	1
—	8.10 / 10.00	—	21	72	—	0.10 / 0.70	—	2
—	7.30 / 8.90	—	2	73	—	0.20 / 0.85	—	—
—	6.50 / 8.00	—	604	74	—	0.30 / 1.05	—	—
5.50	5.70 / 7.20	4	17	75	—	0.55 / 1.30	—	1
5.48	5.00 / 6.20	1	605	76	1.10	0.85 / 1.35	1	—
—	4.40 / 5.50	—	—	77	—	1.10 / 1.60	—	1
—	3.80 / 4.80	—	4	78	—	1.30 / 2.00	—	—
3.20	3.20 / 4.00	1	11	79	2.15	1.75 / 2.35	3	—
2.89	2.75 / 3.40	2	3	80	—	2.25 / 2.80	—	—
—	2.30 / 3.00	—	—	81	3.18	2.60 / 3.60	3	—
—	1.85 / 2.40	—	2	82	—	3.20 / 4.20	—	—
—	1.50 / 2.05	—	3	83	—	3.90 / 4.80	—	—
—	1.15 / 1.65	—	—	84	5.10	4.60 / 5.60	1	1
—	0.90 / 1.40	—	7	85	—	5.20 / 6.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 21 · put OI 20

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.50 / 16.70	—	—	65	0.15	0.00 / 0.70	2	2
—	11.80 / 13.90	—	—	68	—	0.00 / 0.75	—	1
—	9.90 / 11.80	—	—	70	—	0.05 / 0.75	—	3
—	8.20 / 9.90	—	1	72	0.50	0.20 / 0.90	3	7
—	5.90 / 7.40	—	1	75	1.25	0.95 / 1.30	3	—
—	5.40 / 6.50	—	—	76	—	1.20 / 1.65	—	7
—	4.60 / 5.70	—	1	77	—	1.25 / 2.05	—	—
—	4.10 / 5.10	—	5	78	—	1.70 / 2.50	—	—
—	3.50 / 4.30	—	4	79	—	2.15 / 2.70	—	—
—	3.00 / 3.70	—	—	80	2.90	2.70 / 3.30	4	—
—	2.10 / 2.75	—	8	82	—	3.60 / 4.70	—	—
1.50	1.10 / 1.75	2	1	85	—	5.50 / 6.60	—	—
0.50	0.40 / 0.85	13	—	89	—	8.80 / 10.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 2,207 · put OI 625

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.90 / 20.00	—	101	62.5	—	0.00 / 0.40	—	56
15.70	15.20 / 16.20	2	13	65	—	0.05 / 0.45	—	118
—	12.30 / 13.80	—	16	67.5	—	0.15 / 0.60	—	22
11.07	10.60 / 11.50	7	30	70	—	0.30 / 0.60	—	9
8.20	8.10 / 9.20	2	174	72.5	0.75	0.50 / 0.85	12	124
6.60	6.40 / 7.20	15	369	75	1.40	1.20 / 1.55	87	84
4.72	4.70 / 5.30	7	693	77.5	2.31	1.90 / 2.30	1	132
3.50	3.40 / 4.10	44	563	80	3.30	2.95 / 3.40	9	73
2.60	2.50 / 2.75	31	75	82.5	4.70	4.30 / 4.80	3	7
1.75	1.55 / 1.95	42	139	85	—	5.90 / 6.50	—	—
0.70	0.60 / 0.85	7	21	90	—	9.90 / 11.40	—	—
—	0.15 / 0.65	—	6	95	—	14.30 / 15.90	—	—
—	0.00 / 0.40	—	7	100	—	19.00 / 20.80	—	—
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 NTR

NTR options score NTR gamma walls NTR max pain NTR IV rank NTR put/call ratio NTR 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.