PEN · Option chain

PEN Option Chain

Every listed PEN 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

$321.14

Call open interest

3,078

Put open interest

5,532

Put/call (volume)

5.50

13 contracts changed hands across these expirations — 2 calls against 11 puts. Puts outtraded calls 5.50 to one.

Sep 18, 202613 days

call OI 43 · put OI 118

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	62.10 / 81.90	—	—	250	—	0.10 / 19.90	—	2
—	52.10 / 71.90	—	—	260	—	0.00 / 9.50	—	14
—	42.10 / 61.90	—	—	270	—	0.00 / 5.10	—	32
—	32.10 / 51.90	—	—	280	—	0.00 / 2.00	—	27
—	22.10 / 41.90	—	—	290	—	0.00 / 10.10	—	8
—	12.10 / 31.90	—	—	300	—	0.00 / 4.50	—	14
—	2.15 / 22.00	—	1	310	—	0.00 / 19.90	—	8
—	0.00 / 19.90	—	—	320	—	0.00 / 19.90	—	1
—	0.00 / 6.00	—	5	330	—	0.00 / 19.90	—	2
—	0.00 / 5.00	—	33	340	—	8.10 / 27.90	—	5
—	0.00 / 3.00	—	2	350	—	18.10 / 37.90	—	—
—	0.00 / 2.00	—	1	360	—	28.10 / 47.90	—	1
—	0.00 / 2.00	—	—	370	—	38.10 / 57.90	—	1
—	0.00 / 1.50	—	—	380	—	48.10 / 67.90	—	1
—	0.00 / 1.00	—	1	390	—	58.10 / 77.90	—	1
—	0.00 / 1.00	—	—	400	—	68.10 / 87.90	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 179 · put OI 618

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	62.10 / 81.90	—	—	250	—	3.10 / 22.00	—	85
—	52.10 / 71.90	—	—	260	—	4.10 / 23.80	—	40
—	42.10 / 61.90	—	1	270	—	6.10 / 25.80	—	10
—	32.10 / 51.90	—	21	280	—	8.10 / 27.90	—	38
—	22.10 / 41.90	—	—	290	—	10.10 / 29.90	—	15
—	14.10 / 33.90	—	1	300	—	12.10 / 30.40	—	99
—	4.10 / 23.90	—	1	310	—	14.10 / 33.90	—	10
—	0.00 / 19.90	—	1	320	—	18.10 / 37.90	—	35
—	0.00 / 19.90	—	13	330	—	22.10 / 41.90	—	76
—	0.00 / 7.00	—	17	340	—	28.10 / 47.90	—	13
—	0.00 / 2.00	—	12	350	—	38.10 / 57.90	—	56
—	0.00 / 3.40	—	6	360	—	48.10 / 67.90	—	30
—	0.00 / 2.00	—	31	370	—	58.10 / 77.90	—	38
—	0.00 / 2.00	—	35	380	—	68.10 / 87.90	—	32
—	0.00 / 1.50	—	34	390	—	78.10 / 97.90	—	22
—	0.00 / 1.00	—	6	400	—	88.10 / 107.90	—	19
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 81 · put OI 776

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	64.10 / 83.80	—	—	250	—	24.10 / 43.90	—	323
—	54.10 / 73.90	—	—	260	—	30.10 / 49.80	—	28
—	44.10 / 63.90	—	—	270	45.10	36.10 / 55.90	2	1
—	34.10 / 53.90	—	—	280	47.00	44.10 / 63.90	1	13
—	24.10 / 43.90	—	—	290	—	50.10 / 69.90	—	27
—	14.10 / 33.90	—	—	300	—	56.10 / 75.90	—	114
—	6.10 / 25.90	—	2	310	65.00	64.00 / 82.90	6	177
—	0.00 / 19.90	—	2	320	—	70.10 / 89.90	—	5
—	0.00 / 19.90	—	—	330	—	80.10 / 99.90	—	28
—	0.00 / 19.90	—	9	340	—	88.10 / 107.90	—	3
—	0.00 / 19.90	—	7	350	—	98.10 / 117.90	—	5
—	0.00 / 19.90	—	13	360	—	108.10 / 127.90	—	15
—	0.00 / 4.00	—	20	370	—	118.10 / 137.90	—	19
—	0.00 / 3.50	—	19	380	—	128.10 / 147.90	—	12
—	0.00 / 3.00	—	6	390	—	138.10 / 157.90	—	5
—	0.00 / 3.00	—	3	400	—	148.10 / 167.90	—	1
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,217 · put OI 1,543

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	64.10 / 83.90	—	—	250	—	40.10 / 59.90	—	22
—	54.10 / 73.90	—	35	260	—	48.10 / 67.90	—	161
—	44.10 / 63.90	—	—	270	—	56.10 / 75.90	—	17
—	34.10 / 53.90	—	126	280	—	64.10 / 83.90	—	20
—	24.10 / 43.90	—	11	290	—	72.10 / 91.90	—	200
—	14.10 / 33.90	—	56	300	85.00	80.00 / 88.30	2	550
—	6.10 / 25.90	—	3	310	—	88.10 / 107.90	—	61
—	0.00 / 19.90	—	14	320	—	96.10 / 115.90	—	116
—	0.00 / 19.90	—	86	330	—	106.10 / 125.90	—	44
—	0.00 / 19.90	—	67	340	—	116.10 / 135.90	—	15
—	0.00 / 4.00	—	532	350	—	126.10 / 145.90	—	83
—	0.00 / 6.00	—	37	360	—	136.10 / 155.80	—	24
—	0.00 / 7.50	—	55	370	—	146.10 / 165.90	—	41
—	0.00 / 7.00	—	104	380	—	156.10 / 175.90	—	96
—	0.00 / 6.00	—	72	390	—	166.10 / 185.90	—	71
—	0.00 / 5.50	—	19	400	—	176.10 / 195.90	—	22
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 1,529 · put OI 2,276

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	64.10 / 83.90	—	—	250	—	52.10 / 71.90	—	11
—	54.10 / 73.90	—	—	260	—	60.10 / 79.80	—	14
—	44.10 / 63.80	—	—	270	—	70.00 / 89.80	—	34
—	34.10 / 53.90	—	—	280	—	78.10 / 97.90	—	51
—	24.10 / 43.90	—	101	290	—	88.10 / 107.90	—	45
—	14.10 / 33.90	—	1	300	—	98.00 / 110.00	—	1,094
—	6.00 / 19.00	—	2	310	—	106.10 / 125.90	—	152
—	0.00 / 19.90	—	18	320	—	116.10 / 135.90	—	109
—	0.00 / 19.90	—	18	330	—	126.10 / 145.80	—	32
—	0.00 / 19.90	—	36	340	—	136.10 / 155.90	—	31
—	0.00 / 19.90	—	18	350	—	146.10 / 165.80	—	11
—	0.00 / 19.90	—	154	360	—	156.00 / 175.80	—	65
—	0.00 / 8.00	—	119	370	—	166.00 / 185.80	—	81
—	0.00 / 7.50	—	446	380	—	174.10 / 193.90	—	183
—	0.00 / 6.50	—	120	390	—	184.10 / 203.90	—	85
—	0.00 / 4.00	—	496	400	—	194.10 / 213.80	—	278
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 29 · put OI 201

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	44.10 / 63.90	—	—	270	—	74.10 / 93.90	—	12
—	34.10 / 53.90	—	—	280	—	84.10 / 103.90	—	3
—	24.10 / 43.90	—	—	290	—	92.10 / 111.90	—	1
—	14.10 / 33.90	—	—	300	—	102.10 / 121.90	—	60
—	6.10 / 25.90	—	2	310	—	108.00 / 127.80	—	5
—	0.00 / 19.90	—	3	320	—	118.10 / 137.90	—	2
—	0.00 / 19.90	—	6	330	—	128.10 / 147.90	—	50
—	0.00 / 19.90	—	3	340	—	138.10 / 157.90	—	—
5.00	0.00 / 19.90	2	14	350	—	147.00 / 166.00	—	1
—	0.00 / 19.90	—	1	360	—	156.10 / 175.90	—	2
—	0.00 / 19.90	—	—	370	—	166.10 / 185.90	—	9
—	0.00 / 19.90	—	—	380	—	176.10 / 195.90	—	49
—	0.00 / 11.00	—	—	390	—	186.10 / 205.90	—	5
—	0.00 / 10.00	—	—	400	—	196.10 / 215.90	—	2
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 PEN

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