UFO · Option chain

UFO Option Chain

Every listed UFO strike within 25% of spot, across the next 4 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

$43.53

Call open interest

2,125

Put open interest

1,185

Put/call (volume)

0.02

531 contracts changed hands across these expirations — 521 calls against 10 puts. Calls outtraded puts 52.10 to one.

Sep 18, 202613 days

call OI 646 · put OI 600

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.80 / 9.30	—	61	35	—	0.00 / 0.40	—	66
—	6.00 / 8.50	—	4	36	—	0.00 / 0.05	—	21
—	5.80 / 7.40	—	4	37	—	0.00 / 0.10	—	70
—	4.90 / 6.30	—	1	38	—	0.00 / 0.15	—	30
—	4.00 / 5.20	—	—	39	—	0.00 / 0.20	—	6
—	2.85 / 4.50	—	9	40	—	0.00 / 0.45	—	21
—	2.10 / 3.40	—	2	41	—	0.00 / 0.70	—	9
—	0.85 / 2.60	—	6	42	0.20	0.15 / 1.60	1	21
—	1.05 / 2.00	—	22	43	0.87	0.65 / 1.65	1	90
—	0.60 / 1.35	—	8	44	1.05	1.10 / 1.70	1	95
0.51	0.00 / 1.70	1	33	45	—	1.00 / 3.20	—	60
0.40	0.00 / 0.65	1	9	46	—	2.20 / 3.40	—	7
0.20	0.20 / 0.45	7	80	47	—	3.10 / 4.30	—	3
—	0.05 / 0.65	—	93	48	—	3.80 / 5.20	—	4
—	0.00 / 0.75	—	22	49	—	4.20 / 6.90	—	2
—	0.00 / 0.20	—	151	50	6.70	6.20 / 6.90	3	90
—	0.00 / 0.50	—	18	51	—	6.80 / 8.30	—	3
—	0.00 / 0.15	—	29	52	—	7.80 / 9.30	—	1
—	0.00 / 0.70	—	46	53	—	8.90 / 10.20	—	—
—	0.00 / 0.50	—	48	54	—	9.80 / 11.30	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 91 · put OI 26

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.60	5.50 / 6.10	80	—	38	—	0.00 / 0.75	—	—
—	3.50 / 6.30	—	—	39	—	0.05 / 1.50	—	1
—	3.60 / 4.80	—	—	40	—	0.10 / 1.25	—	3
—	2.90 / 4.10	—	—	41	—	0.40 / 1.30	—	3
—	2.35 / 3.10	—	1	42	—	0.55 / 1.85	—	10
—	1.20 / 2.90	—	5	43	1.82	1.45 / 2.50	1	3
—	0.75 / 2.45	—	2	44	—	1.45 / 3.30	—	4
1.35	0.90 / 1.65	1	34	45	—	2.45 / 4.20	—	—
—	0.70 / 1.50	—	2	46	—	3.00 / 4.10	—	1
—	0.25 / 1.30	—	—	47	—	3.70 / 4.90	—	1
—	0.05 / 0.95	—	6	48	—	4.50 / 5.70	—	—
0.45	0.45 / 0.55	130	19	49	—	5.20 / 6.70	—	—
0.35	0.10 / 0.40	1	12	50	6.87	6.10 / 7.70	1	—
—	0.00 / 0.60	—	2	51	—	7.00 / 8.50	—	—
—	0.00 / 0.55	—	6	52	—	7.90 / 9.40	—	—
—	0.00 / 0.60	—	2	53	—	8.80 / 10.40	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,107 · put OI 535

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.10 / 10.00	—	143	35	—	0.00 / 1.15	—	67
—	4.80 / 6.90	—	276	40	—	1.45 / 1.95	—	240
—	4.10 / 5.70	—	20	41	—	0.30 / 3.50	—	12
—	3.60 / 5.00	—	2	42	—	1.90 / 3.20	—	4
—	3.20 / 4.50	—	20	43	—	2.40 / 3.60	—	5
3.30	3.20 / 3.90	8	29	44	—	3.00 / 4.80	—	15
2.90	2.70 / 3.60	6	179	45	—	3.60 / 4.80	—	71
—	2.00 / 2.85	—	11	46	—	4.10 / 5.50	—	11
—	1.00 / 2.65	—	12	47	—	4.70 / 6.10	—	9
—	1.05 / 2.25	—	12	48	—	5.30 / 6.80	—	6
—	0.95 / 2.10	—	5	49	—	6.00 / 7.50	—	5
1.20	1.20 / 1.75	1	231	50	—	6.80 / 8.30	—	39
—	0.60 / 1.75	—	20	51	—	7.60 / 9.10	—	35
—	0.45 / 1.50	—	46	52	—	8.40 / 9.90	—	13
0.89	0.50 / 1.20	11	42	53	—	9.40 / 11.00	—	—
—	0.15 / 1.65	—	59	54	—	10.20 / 11.70	—	3
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 281 · put OI 24

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
10.44	10.20 / 10.90	272	—	35	—	0.65 / 2.20	—	1
—	8.40 / 11.00	—	3	36	—	0.70 / 2.85	—	1
—	7.70 / 10.50	—	37	37	—	0.20 / 2.60	—	—
—	7.10 / 9.60	—	—	38	—	1.40 / 3.60	—	1
—	6.20 / 9.00	—	—	39	—	0.50 / 3.60	—	1
—	6.00 / 8.60	—	12	40	—	2.00 / 4.10	—	3
—	5.30 / 8.00	—	3	41	—	2.40 / 4.50	—	1
—	4.90 / 7.50	—	15	42	—	2.90 / 4.70	—	—
—	4.40 / 7.00	—	2	43	—	3.40 / 5.50	—	1
—	4.00 / 6.60	—	5	44	—	3.90 / 5.90	—	2
—	3.60 / 5.30	—	50	45	—	4.50 / 6.60	—	2
—	3.20 / 5.80	—	6	46	—	4.70 / 7.70	—	6
—	2.20 / 4.70	—	12	47	—	5.30 / 8.40	—	—
—	1.80 / 4.70	—	12	48	—	6.00 / 8.90	—	4
—	1.95 / 4.30	—	12	49	—	6.70 / 9.60	—	—
3.20	2.40 / 3.10	2	44	50	8.70	7.90 / 9.30	2	1
—	1.60 / 3.70	—	17	51	—	8.30 / 10.60	—	—
—	1.35 / 3.70	—	16	52	—	9.00 / 11.60	—	—
—	1.40 / 3.40	—	30	53	—	9.90 / 12.40	—	—
—	1.15 / 2.80	—	5	54	—	10.50 / 12.90	—	—
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 UFO

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