PNR · Option chain

PNR Option Chain

Every listed PNR 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

$60.02

Call open interest

6,561

Put open interest

4,140

Put/call (volume)

0.97

189 contracts changed hands across these expirations — 96 calls against 93 puts. Calls outtraded puts 1.03 to one.

Sep 18, 202613 days

call OI 3,541 · put OI 1,234

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.70 / 13.80	—	6	47.5	—	0.00 / 0.95	—	1
—	9.30 / 10.90	—	1	50	—	0.00 / 0.35	—	13
—	4.20 / 6.60	—	2	55	0.15	0.15 / 0.30	30	159
—	2.25 / 4.00	—	2	57.5	0.35	0.35 / 0.65	33	56
1.35	1.15 / 2.00	13	168	60	—	1.05 / 1.85	—	87
0.75	0.60 / 0.75	32	376	62.5	3.05	2.55 / 3.30	1	93
0.25	0.10 / 0.25	32	1,789	65	4.95	4.80 / 5.50	1	695
0.11	0.05 / 0.20	3	254	67.5	—	7.10 / 7.90	—	127
—	0.00 / 0.75	—	777	70	—	8.80 / 10.80	—	—
—	0.00 / 0.20	—	132	72.5	—	11.30 / 13.50	—	—
—	0.00 / 0.05	—	34	75	—	13.60 / 16.30	—	3
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 167 · put OI 93

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.10 / 9.50	—	—	52.5	—	0.00 / 2.60	—	2
—	5.00 / 7.40	—	—	55	—	0.50 / 0.95	—	25
4.40	3.10 / 4.80	2	—	57.5	1.45	1.10 / 2.25	2	28
—	2.70 / 4.20	—	—	60	—	2.30 / 3.50	—	21
—	1.65 / 1.85	—	39	62.5	—	3.50 / 5.10	—	5
1.02	0.85 / 1.15	2	38	65	—	4.70 / 6.50	—	11
—	0.20 / 0.95	—	34	67.5	—	6.50 / 8.90	—	—
—	0.00 / 0.75	—	34	70	—	8.90 / 11.00	—	1
—	0.00 / 0.75	—	22	72.5	—	10.40 / 14.40	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 184 · put OI 617

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.40 / 14.50	—	—	47.5	—	0.05 / 0.60	—	4
—	10.20 / 12.30	—	—	50	—	0.00 / 1.35	—	18
—	7.80 / 10.20	—	—	52.5	1.17	1.00 / 1.50	1	—
—	5.90 / 8.20	—	2	55	—	1.60 / 1.95	—	319
—	4.30 / 6.60	—	4	57.5	—	2.65 / 2.85	—	30
4.10	4.00 / 4.30	1	17	60	3.70	3.70 / 4.00	15	41
2.95	2.85 / 3.20	1	5	62.5	5.60	4.60 / 5.80	10	28
2.30	1.95 / 2.30	2	41	65	—	5.90 / 7.70	—	127
1.40	0.80 / 1.60	1	30	67.5	—	7.60 / 9.50	—	17
—	0.35 / 1.70	—	35	70	—	9.30 / 11.90	—	22
—	0.10 / 1.30	—	27	72.5	—	11.40 / 13.70	—	—
—	0.00 / 1.00	—	23	75	—	13.60 / 16.20	—	11
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 1,428 · put OI 1,435

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.10 / 15.50	—	—	47.5	—	0.45 / 1.70	—	6
—	11.20 / 13.50	—	8	50	—	0.25 / 2.90	—	37
—	9.10 / 11.50	—	6	52.5	—	2.00 / 2.75	—	—
8.35	7.50 / 9.20	1	26	55	—	2.10 / 3.10	—	21
6.80	5.90 / 7.70	1	21	57.5	—	2.70 / 5.00	—	16
—	4.80 / 6.00	—	9	60	—	3.80 / 5.10	—	403
3.90	4.00 / 5.00	1	25	62.5	—	5.70 / 6.50	—	130
—	2.55 / 4.60	—	61	65	—	6.60 / 8.60	—	541
2.62	2.05 / 3.40	1	211	67.5	—	8.30 / 10.50	—	154
2.00	1.80 / 2.30	1	534	70	—	10.10 / 12.30	—	98
—	1.30 / 2.90	—	173	72.5	—	12.00 / 14.30	—	23
—	0.00 / 1.55	—	354	75	—	13.90 / 16.50	—	6
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 1,098 · put OI 732

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.40 / 15.90	—	2	47.5	—	0.10 / 3.50	—	—
—	11.40 / 13.90	—	8	50	—	0.65 / 2.55	—	16
—	9.40 / 12.10	—	—	52.5	—	1.55 / 3.10	—	13
—	7.70 / 10.50	—	—	55	—	2.50 / 4.00	—	24
—	6.20 / 7.90	—	—	57.5	—	3.10 / 4.90	—	601
—	5.00 / 6.90	—	—	60	—	4.20 / 6.10	—	19
—	3.80 / 5.60	—	281	62.5	—	5.70 / 7.30	—	—
—	2.70 / 5.30	—	6	65	—	7.30 / 8.70	—	1
—	1.80 / 3.40	—	1	67.5	—	8.90 / 11.00	—	57
—	2.25 / 2.95	—	701	70	—	10.70 / 12.80	—	—
1.46	1.55 / 2.60	1	97	72.5	—	12.70 / 14.80	—	1
1.04	0.95 / 1.75	1	2	75	—	14.20 / 16.70	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 143 · put OI 29

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.50 / 19.70	—	20	47.5	—	2.15 / 6.50	—	—
—	14.90 / 18.80	—	3	50	—	2.50 / 5.00	—	9
—	12.30 / 15.10	—	5	55	—	4.80 / 8.00	—	—
—	9.10 / 12.60	—	25	60	—	7.20 / 10.00	—	3
—	8.20 / 12.00	—	1	62.5	—	8.80 / 12.20	—	2
—	7.20 / 11.00	—	4	65	—	10.20 / 13.40	—	3
—	6.80 / 10.00	—	—	67.5	—	11.60 / 15.10	—	1
—	5.40 / 9.00	—	17	70	—	13.20 / 16.90	—	9
—	5.30 / 6.50	—	6	72.5	—	14.60 / 18.30	—	1
—	5.10 / 7.50	—	62	75	—	16.40 / 20.00	—	1
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 PNR

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