UGA · Option chain

UGA Option Chain

Every listed UGA 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

$131.21

Call open interest

3,587

Put open interest

4,297

Put/call (volume)

1.32

255 contracts changed hands across these expirations — 110 calls against 145 puts. Puts outtraded calls 1.32 to one.

Sep 18, 202613 days

call OI 1,304 · put OI 831

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	30.60 / 33.80	—	—	99	—	0.00 / 0.75	—	10
—	30.20 / 32.30	—	111	100	—	0.00 / 0.75	—	63
—	28.30 / 32.30	—	—	101	—	0.00 / 0.75	—	3
—	27.30 / 31.00	—	1	102	—	0.00 / 0.75	—	2
—	26.40 / 30.20	—	—	103	—	0.00 / 0.75	—	1
—	25.40 / 28.80	—	—	104	—	0.00 / 0.75	—	3
—	24.40 / 26.70	—	24	105	—	0.00 / 0.75	—	75
—	23.60 / 26.90	—	1	106	—	0.00 / 0.75	—	13
—	22.30 / 26.10	—	103	107	—	0.00 / 0.75	—	11
—	21.40 / 23.70	—	11	108	—	0.00 / 0.75	—	10
—	20.40 / 24.00	—	11	109	—	0.00 / 0.75	—	2
—	19.40 / 21.70	—	81	110	0.35	0.00 / 0.60	1	171
—	18.70 / 22.40	—	14	111	—	0.00 / 0.75	—	—
—	17.50 / 21.00	—	4	112	—	0.00 / 0.75	—	3
—	16.50 / 20.10	—	8	113	—	0.00 / 0.75	—	7
—	15.60 / 18.70	—	2	114	—	0.00 / 0.75	—	10
—	14.60 / 18.60	—	113	115	—	0.00 / 0.75	—	115
—	13.60 / 17.10	—	5	116	—	0.00 / 1.05	—	8
—	12.80 / 16.60	—	38	117	0.40	0.00 / 0.80	3	4
—	11.80 / 15.10	—	5	118	—	0.00 / 0.95	—	16
—	11.10 / 14.20	—	2	119	—	0.00 / 1.00	—	2
—	10.20 / 13.30	—	188	120	0.78	0.00 / 0.95	3	210
9.80	9.10 / 12.20	4	6	121	0.90	0.00 / 1.45	2	1
—	8.20 / 11.60	—	15	122	1.02	0.00 / 1.55	2	—
—	7.40 / 10.80	—	2	123	—	0.05 / 1.80	—	2
6.92	6.70 / 9.90	2	5	124	—	0.30 / 2.35	—	3
7.00	6.20 / 8.50	12	96	125	1.25	1.20 / 2.70	1	72
—	5.10 / 8.50	—	10	126	—	1.00 / 3.20	—	3
—	5.00 / 7.80	—	6	127	—	1.40 / 3.40	—	3
—	4.50 / 6.60	—	17	128	—	0.90 / 3.80	—	—
4.55	4.00 / 6.00	1	6	129	—	1.80 / 4.30	—	—
4.30	3.50 / 5.60	4	143	130	—	2.10 / 4.00	—	5
2.39	1.50 / 2.65	3	70	135	—	4.70 / 7.60	—	—
—	0.40 / 2.35	—	118	140	—	8.20 / 11.70	—	—
—	0.25 / 1.20	—	39	145	—	12.60 / 16.50	—	3
—	0.20 / 1.75	—	24	150	—	17.30 / 21.10	—	—
—	0.00 / 0.70	—	8	155	—	22.10 / 25.90	—	—
—	0.00 / 0.75	—	17	160	—	27.30 / 30.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 839 · put OI 1,419

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	30.80 / 34.40	—	—	99	—	0.00 / 0.75	—	4
—	29.80 / 33.30	—	30	100	0.23	0.00 / 0.65	42	107
—	28.80 / 32.50	—	1	101	—	0.00 / 0.75	—	2
—	27.90 / 31.70	—	1	102	—	0.00 / 0.95	—	—
—	26.90 / 30.40	—	—	103	—	0.00 / 0.95	—	3
—	26.00 / 29.40	—	—	104	—	0.00 / 1.00	—	2
—	25.00 / 28.50	—	12	105	—	0.00 / 1.00	—	22
—	24.10 / 27.50	—	9	106	—	0.00 / 1.10	—	1
—	23.10 / 27.00	—	11	107	—	0.00 / 0.95	—	10
—	22.20 / 25.70	—	2	108	—	0.00 / 2.00	—	1
—	20.60 / 23.80	—	8	110	—	0.30 / 1.10	—	918
—	19.50 / 22.90	—	1	111	—	0.20 / 1.55	—	2
—	18.60 / 22.20	—	1	112	—	0.05 / 1.50	—	—
—	17.70 / 20.20	—	—	113	—	0.45 / 1.85	—	1
—	16.80 / 20.10	—	5	114	—	0.05 / 1.80	—	—
—	16.20 / 19.90	—	21	115	1.28	1.20 / 2.20	82	228
—	15.20 / 18.60	—	31	116	—	0.30 / 3.30	—	—
—	14.40 / 18.00	—	3	117	—	1.00 / 3.70	—	—
—	13.60 / 17.00	—	2	118	—	1.10 / 4.10	—	—
—	12.80 / 16.00	—	1	119	—	1.00 / 3.20	—	1
13.47	12.10 / 15.00	3	86	120	—	1.15 / 3.50	—	47
—	11.30 / 14.70	—	1	121	—	1.30 / 3.80	—	2
—	10.60 / 14.00	—	3	122	—	1.50 / 4.20	—	—
—	9.90 / 13.30	—	5	123	—	1.85 / 4.50	—	3
—	9.30 / 12.60	—	6	124	—	2.35 / 4.90	—	1
—	8.60 / 11.90	—	17	125	—	2.25 / 5.30	—	51
—	7.90 / 11.30	—	1	126	—	3.00 / 5.60	—	—
—	7.30 / 10.70	—	1	127	—	3.70 / 6.00	—	5
7.82	7.50 / 10.20	5	6	128	—	3.30 / 6.50	—	—
—	6.10 / 9.30	—	3	129	—	3.70 / 7.00	—	—
—	5.60 / 8.60	—	209	130	—	4.40 / 7.50	—	7
—	3.90 / 6.10	—	65	135	—	8.00 / 10.70	—	1
3.62	3.40 / 5.60	8	56	140	—	11.00 / 14.50	—	—
2.70	1.55 / 4.20	1	135	145	—	14.80 / 18.20	—	—
2.10	1.05 / 2.80	3	90	150	—	18.80 / 22.50	—	—
—	0.50 / 2.20	—	8	155	—	23.60 / 27.00	—	—
—	0.25 / 1.75	—	8	160	—	28.30 / 31.70	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 736 · put OI 1,422

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	32.30 / 35.80	—	21	99	—	0.00 / 1.85	—	—
—	31.40 / 35.00	—	6	100	—	0.05 / 1.95	—	1,270
—	30.50 / 33.60	—	1	101	—	0.00 / 2.25	—	2
—	29.60 / 33.10	—	1	102	—	0.05 / 2.55	—	12
—	28.80 / 32.20	—	24	103	—	0.05 / 2.70	—	1
—	27.90 / 31.60	—	4	104	—	0.15 / 2.50	—	3
—	27.00 / 30.10	—	6	105	—	0.85 / 2.90	—	22
—	26.20 / 29.50	—	4	106	—	0.40 / 3.30	—	5
—	25.20 / 28.70	—	6	107	—	0.35 / 3.70	—	2
—	24.50 / 28.00	—	17	108	—	0.50 / 4.00	—	—
—	23.50 / 27.00	—	9	109	—	1.05 / 3.60	—	2
—	22.70 / 26.40	—	7	110	—	1.05 / 4.20	—	22
—	22.00 / 25.40	—	5	111	—	1.30 / 4.20	—	1
—	21.10 / 24.80	—	8	112	—	1.60 / 4.40	—	2
—	20.50 / 23.90	—	2	113	3.29	1.95 / 4.00	1	—
20.00	19.00 / 22.40	4	6	115	3.95	2.20 / 4.90	4	26
—	18.00 / 21.90	—	1	116	—	2.40 / 6.00	—	2
—	17.50 / 21.00	—	2	117	—	3.10 / 6.10	—	17
—	16.70 / 20.40	—	3	118	—	3.40 / 6.60	—	4
—	16.10 / 19.80	—	10	119	—	3.80 / 6.40	—	4
—	15.50 / 18.90	—	26	120	—	4.50 / 6.40	—	11
—	15.00 / 18.40	—	1	121	—	4.40 / 7.10	—	2
—	14.30 / 17.80	—	13	122	—	4.90 / 7.80	—	3
—	13.70 / 17.10	—	—	123	—	5.40 / 7.90	—	1
—	13.40 / 16.00	—	12	125	—	5.80 / 8.70	—	4
—	12.30 / 14.40	—	58	126	—	6.20 / 9.20	—	—
—	11.10 / 14.30	—	4	128	—	7.10 / 10.20	—	—
11.80	10.20 / 13.20	1	33	130	—	8.50 / 11.30	—	3
9.00	8.20 / 10.80	4	39	135	—	10.90 / 14.20	—	1
—	6.70 / 9.00	—	18	140	—	14.20 / 17.60	—	—
6.71	5.20 / 7.40	1	315	145	—	17.90 / 21.10	—	—
5.40	4.60 / 6.30	1	43	150	—	21.40 / 25.50	—	—
—	2.80 / 5.90	—	6	155	—	25.90 / 29.40	—	—
3.65	3.10 / 4.40	1	25	160	—	29.90 / 33.50	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 239 · put OI 232

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.10 / 36.90	—	10	99	—	0.05 / 2.30	—	2
—	32.20 / 35.80	—	14	100	—	0.05 / 3.50	—	142
—	31.30 / 34.90	—	1	101	—	0.10 / 2.95	—	—
—	30.50 / 34.10	—	8	102	—	0.20 / 3.10	—	2
—	27.80 / 31.30	—	—	105	—	0.60 / 3.20	—	4
—	27.00 / 30.70	—	1	106	—	1.00 / 3.40	—	—
—	26.10 / 29.80	—	5	107	—	1.10 / 4.20	—	10
—	24.50 / 28.10	—	6	109	—	1.25 / 4.10	—	12
—	23.70 / 27.30	—	1	110	—	1.45 / 4.30	—	1
—	23.00 / 26.50	—	1	111	—	1.70 / 4.80	—	9
—	22.20 / 25.60	—	2	112	—	2.15 / 4.80	—	2
—	21.50 / 25.10	—	2	113	—	2.30 / 5.30	—	—
—	20.80 / 24.20	—	6	114	—	3.00 / 5.60	—	—
—	20.10 / 23.50	—	18	115	—	2.85 / 5.90	—	22
—	19.50 / 23.10	—	11	116	—	3.80 / 6.20	—	12
—	18.70 / 22.10	—	1	117	—	3.60 / 6.50	—	—
—	18.10 / 21.50	—	7	118	—	4.00 / 6.80	—	—
—	16.80 / 20.20	—	25	120	—	4.80 / 7.60	—	10
—	15.60 / 18.30	—	1	122	—	5.60 / 8.20	—	2
—	14.40 / 17.80	—	5	124	—	6.60 / 9.10	—	—
—	13.90 / 17.20	—	1	125	—	6.90 / 9.50	—	2
—	13.30 / 16.70	—	1	126	—	7.40 / 10.00	—	—
—	12.80 / 16.20	—	1	127	—	7.90 / 10.50	—	—
—	12.20 / 15.70	—	2	128	—	8.30 / 11.00	—	—
—	11.70 / 15.30	—	3	129	—	8.30 / 11.50	—	—
—	11.20 / 14.60	—	33	130	—	8.90 / 12.00	—	—
—	10.80 / 14.50	—	1	131	—	9.50 / 12.60	—	—
—	10.40 / 13.80	—	1	132	—	10.40 / 13.20	—	—
—	10.00 / 13.00	—	2	133	—	10.70 / 13.80	—	—
—	9.30 / 12.60	—	5	135	—	11.80 / 15.00	—	—
—	7.70 / 10.50	—	23	140	—	15.10 / 18.40	—	—
7.57	6.20 / 8.80	3	13	145	—	18.70 / 21.80	—	—
6.50	5.00 / 8.00	1	11	150	—	22.60 / 26.00	—	—
—	4.00 / 7.10	—	1	155	—	26.30 / 30.00	—	—
—	3.20 / 6.40	—	16	160	—	30.80 / 34.00	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 291 · put OI 365

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.90 / 38.00	—	—	99	—	1.20 / 4.00	—	1
—	34.10 / 37.30	—	10	100	—	1.50 / 4.30	—	26
—	33.20 / 36.90	—	—	101	—	1.50 / 4.40	—	3
—	32.40 / 35.50	—	1	102	—	1.30 / 4.60	—	—
—	31.60 / 34.90	—	1	103	—	2.00 / 4.70	—	1
—	30.80 / 34.00	—	1	104	—	2.10 / 4.70	—	125
—	30.00 / 33.50	—	—	105	—	1.85 / 5.10	—	4
—	29.20 / 32.50	—	1	106	—	2.50 / 5.30	—	—
—	28.40 / 31.90	—	1	107	—	2.50 / 5.50	—	12
—	27.60 / 30.90	—	1	108	—	3.00 / 5.70	—	2
—	26.80 / 30.10	—	2	109	—	2.70 / 6.00	—	3
—	26.00 / 29.40	—	14	110	—	3.00 / 6.30	—	21
—	25.10 / 28.10	—	—	111	—	3.20 / 6.50	—	2
—	24.50 / 27.90	—	2	112	—	4.00 / 6.80	—	1
—	23.60 / 27.20	—	1	113	—	3.80 / 7.00	—	—
—	23.00 / 26.50	—	1	114	—	4.20 / 7.30	—	—
—	22.30 / 26.00	—	11	115	—	4.50 / 7.60	—	15
—	21.00 / 24.70	—	—	117	—	5.50 / 8.20	—	1
—	20.40 / 24.20	—	—	118	—	5.50 / 8.60	—	1
—	19.70 / 22.50	—	2	119	—	6.00 / 8.90	—	7
20.80	19.10 / 22.50	40	157	120	—	6.20 / 9.20	—	7
—	18.50 / 22.00	—	—	121	—	7.00 / 9.50	—	71
—	17.30 / 20.70	—	1	123	—	7.70 / 10.40	—	3
18.00	16.70 / 20.00	1	1	124	—	8.00 / 11.10	—	—
—	16.20 / 19.60	—	31	125	—	8.50 / 11.20	—	56
—	15.00 / 18.60	—	2	127	—	8.90 / 12.30	—	—
—	14.50 / 18.10	—	8	128	—	9.70 / 13.00	—	1
—	14.00 / 17.60	—	1	129	—	10.20 / 13.50	—	—
—	13.60 / 17.30	—	27	130	—	10.50 / 13.90	—	1
—	11.40 / 15.10	—	1	135	—	13.00 / 16.60	—	—
—	9.70 / 12.90	—	3	140	—	16.20 / 19.70	—	—
9.60	8.20 / 11.30	4	1	145	—	19.70 / 23.20	—	—
—	6.90 / 10.10	—	7	150	—	23.40 / 26.90	—	1
7.35	5.70 / 8.60	1	1	155	—	27.40 / 31.00	—	—
—	4.60 / 7.90	—	1	160	—	31.40 / 35.00	—	—
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 178 · put OI 28

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
34.30	34.50 / 37.50	1	—	100	—	1.80 / 4.10	—	—
—	26.50 / 30.40	—	—	110	—	3.80 / 6.70	—	1
—	23.10 / 26.60	—	—	115	—	5.30 / 8.30	—	4
—	22.50 / 25.90	—	—	116	—	5.60 / 8.60	—	2
—	21.60 / 25.40	—	—	117	—	5.60 / 9.00	—	2
—	21.00 / 24.80	—	—	118	—	5.70 / 9.40	—	1
—	20.50 / 24.10	—	—	119	—	6.40 / 9.40	—	4
—	19.70 / 23.60	—	126	120	—	6.70 / 9.80	—	1
—	19.10 / 23.00	—	—	121	—	7.40 / 10.30	—	3
—	18.50 / 22.40	—	—	122	10.00	8.40 / 10.70	1	1
—	18.10 / 21.80	—	—	123	—	8.10 / 11.10	—	1
—	17.50 / 21.20	—	—	124	—	8.00 / 11.60	—	1
—	15.90 / 19.80	—	—	127	—	9.70 / 13.00	—	1
—	14.40 / 18.20	—	1	130	—	11.10 / 14.50	—	1
—	13.90 / 17.70	—	1	131	—	11.60 / 15.00	—	3
—	13.50 / 17.10	—	—	132	15.10	12.20 / 15.50	1	—
—	13.10 / 16.80	—	—	133	—	12.60 / 16.00	—	2
—	12.60 / 16.40	—	—	134	16.30	13.70 / 16.50	1	—
—	12.20 / 15.90	—	1	135	16.90	14.30 / 17.00	1	—
7.97	6.80 / 8.70	1	48	155	—	27.70 / 31.00	—	—
—	5.20 / 8.80	—	1	160	—	31.60 / 35.00	—	—
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 UGA

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