UGL · Option chain

UGL Option Chain

Every listed UGL 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

$53.37

Call open interest

22,678

Put open interest

9,706

Put/call (volume)

0.32

1,596 contracts changed hands across these expirations — 1,205 calls against 391 puts. Calls outtraded puts 3.08 to one.

Sep 18, 202613 days

call OI 2,444 · put OI 1,468

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.10 / 13.10	—	—	41	0.10	0.00 / 0.10	1	24
—	11.20 / 12.40	—	2	42	—	0.05 / 0.75	—	12
—	10.30 / 11.40	—	6	43	—	0.00 / 0.60	—	9
—	9.30 / 10.50	—	61	44	—	0.05 / 0.65	—	16
8.30	8.30 / 9.10	6	26	45	0.15	0.10 / 0.20	1	196
7.68	7.40 / 8.20	1	60	46	—	0.10 / 0.30	—	107
—	6.40 / 7.60	—	134	47	0.33	0.20 / 0.55	1	18
6.00	5.70 / 6.50	3	13	48	—	0.20 / 0.85	—	93
5.25	4.90 / 5.50	2	8	49	0.60	0.45 / 0.70	1	71
4.55	4.10 / 4.40	64	378	50	0.78	0.70 / 0.90	36	469
3.53	3.40 / 3.70	84	133	51	1.00	0.95 / 1.20	1	39
3.48	2.85 / 3.10	23	184	52	1.25	1.30 / 1.60	38	88
2.55	2.35 / 2.60	44	82	53	1.90	1.85 / 2.00	10	127
1.95	1.85 / 2.05	21	64	54	2.35	2.20 / 2.60	108	55
1.60	1.50 / 1.65	322	425	55	3.00	2.95 / 3.20	4	91
0.50	0.45 / 0.60	106	626	60	7.10	6.90 / 7.20	23	52
0.20	0.10 / 0.30	5	242	65	—	10.80 / 12.00	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 3,343 · put OI 1,613

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.60 / 13.60	—	—	41	—	0.20 / 0.35	—	89
—	11.60 / 12.90	—	15	42	—	0.15 / 0.50	—	15
10.99	10.60 / 12.00	2	6	43	0.40	0.35 / 0.60	2	23
10.00	9.80 / 11.00	1	12	44	—	0.15 / 0.70	—	15
—	9.00 / 9.90	—	183	45	0.69	0.60 / 0.75	6	82
—	8.10 / 9.30	—	147	46	0.80	0.75 / 1.15	26	52
—	7.30 / 8.40	—	40	47	—	0.85 / 1.35	—	80
—	6.40 / 7.70	—	32	48	1.25	1.15 / 1.35	3	163
6.25	6.00 / 6.60	1	88	49	1.70	1.45 / 1.70	1	38
5.50	5.30 / 5.70	20	185	50	2.10	1.70 / 2.05	1	58
4.85	4.50 / 5.60	10	52	51	2.13	2.05 / 2.45	1	19
4.80	4.20 / 4.80	6	85	52	2.65	2.55 / 2.85	4	307
3.90	3.70 / 4.00	36	189	53	—	3.00 / 3.50	—	55
3.55	3.30 / 3.70	8	158	54	—	3.60 / 3.90	—	481
3.15	2.90 / 3.10	20	288	55	—	4.20 / 4.60	—	59
2.82	2.55 / 2.90	13	224	56	5.00	4.80 / 5.20	1	13
2.15	2.15 / 2.75	2	77	57	5.49	5.10 / 6.00	4	10
2.25	1.80 / 2.30	3	40	58	—	5.90 / 6.80	—	3
1.80	1.50 / 2.20	2	27	59	—	6.50 / 7.60	—	11
1.65	1.50 / 1.65	16	791	60	7.81	7.30 / 8.50	1	16
—	1.05 / 1.75	—	44	61	—	8.00 / 9.20	—	1
1.32	1.15 / 1.40	9	57	62	—	9.00 / 9.90	—	7
—	0.75 / 1.40	—	164	63	—	9.80 / 11.10	—	11
1.00	0.80 / 1.20	3	240	64	—	10.80 / 11.60	—	—
0.90	0.80 / 1.00	6	167	65	—	12.00 / 12.50	—	5
—	0.60 / 0.85	—	32	66	—	12.40 / 13.70	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 7,362 · put OI 2,918

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.10 / 14.60	—	3	41	—	0.65 / 1.25	—	94
12.93	12.50 / 13.50	10	62	42	—	0.85 / 1.45	—	35
—	11.40 / 13.20	—	2	43	—	1.25 / 1.50	—	64
—	10.80 / 11.80	—	2	44	—	1.25 / 1.90	—	26
10.50	10.50 / 11.00	10	5,712	45	1.80	1.50 / 2.05	4	55
—	9.20 / 10.70	—	8	46	1.90	1.90 / 2.40	3	12
—	8.60 / 10.10	—	130	47	—	2.10 / 2.90	—	3
—	8.40 / 9.20	—	20	48	2.74	2.60 / 2.95	1	2,042
—	7.30 / 8.80	—	43	49	—	2.75 / 3.60	—	6
7.50	7.30 / 7.70	7	99	50	—	3.10 / 3.80	—	58
6.90	6.30 / 7.70	20	153	51	—	3.60 / 4.50	—	11
6.65	6.10 / 6.80	1	19	52	—	4.10 / 4.90	—	20
6.30	5.90 / 6.50	2	69	53	4.98	4.70 / 5.60	3	14
5.75	5.30 / 5.90	170	273	54	—	5.10 / 6.10	—	44
5.25	5.00 / 5.70	16	161	55	—	5.70 / 6.80	—	35
—	4.40 / 5.50	—	30	56	—	6.30 / 7.30	—	2
4.80	3.80 / 4.80	2	31	57	—	6.90 / 7.90	—	3
—	3.60 / 4.60	—	47	58	—	7.50 / 8.70	—	21
4.00	3.70 / 4.20	3	11	59	8.95	8.30 / 9.00	100	3
—	3.30 / 3.80	—	290	60	—	9.20 / 9.80	—	107
—	2.80 / 3.70	—	26	61	—	9.50 / 10.90	—	13
—	2.85 / 3.20	—	23	62	10.40	10.60 / 11.50	1	100
—	2.35 / 3.30	—	49	63	—	11.30 / 12.30	—	—
—	2.15 / 3.10	—	46	64	—	11.50 / 13.70	—	50
2.45	2.00 / 2.70	6	53	65	—	13.00 / 13.70	—	100
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 9,108 · put OI 3,424

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.90 / 15.40	—	6	41	—	0.95 / 1.55	—	10
—	12.50 / 14.30	—	7	42	—	1.15 / 1.80	—	11
—	11.70 / 13.90	—	80	43	—	1.55 / 2.00	—	2,018
—	11.00 / 12.90	—	77	44	—	1.65 / 2.30	—	568
11.60	11.00 / 11.70	5	6,161	45	—	1.95 / 2.60	—	140
—	10.00 / 11.30	—	107	46	—	2.15 / 2.85	—	15
—	9.20 / 10.80	—	45	47	—	2.55 / 3.30	—	6
—	8.60 / 10.10	—	36	48	—	2.90 / 3.70	—	21
—	8.00 / 9.40	—	29	49	—	3.30 / 4.10	—	8
8.56	8.00 / 8.90	3	370	50	4.14	3.70 / 4.40	1	43
7.80	7.10 / 8.40	10	240	51	—	4.20 / 5.10	—	288
—	6.50 / 7.80	—	23	52	—	4.70 / 5.40	—	6
—	6.10 / 7.40	—	37	53	—	5.00 / 6.00	—	59
—	5.50 / 7.00	—	21	54	—	5.70 / 6.60	—	—
—	5.10 / 6.60	—	226	55	—	5.90 / 7.40	—	91
—	4.90 / 6.10	—	12	56	7.50	7.00 / 7.60	2	4
—	4.50 / 5.70	—	104	57	—	7.50 / 8.50	—	42
—	4.40 / 5.80	—	35	58	—	8.10 / 9.10	—	14
—	3.90 / 5.00	—	36	59	—	8.80 / 9.80	—	7
4.31	4.10 / 4.50	20	748	60	—	9.50 / 10.50	—	28
—	3.40 / 4.40	—	55	61	—	10.20 / 11.30	—	4
—	3.20 / 4.20	—	23	62	—	10.70 / 12.20	—	8
—	2.95 / 3.90	—	23	63	—	11.50 / 12.90	—	—
—	2.75 / 3.70	—	23	64	—	12.20 / 13.80	—	—
3.07	2.60 / 3.50	4	569	65	—	13.00 / 14.90	—	28
2.81	2.35 / 3.30	1	15	66	—	13.40 / 15.70	—	5
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 123 · put OI 23

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.10 / 15.40	—	—	43	—	2.20 / 3.60	—	1
—	11.90 / 14.10	—	8	45	—	2.70 / 4.00	—	8
10.50	9.60 / 11.00	10	33	50	—	4.90 / 6.10	—	1
9.95	9.40 / 10.50	10	10	51	—	5.40 / 6.90	—	—
9.00	8.10 / 10.20	30	30	53	—	6.40 / 7.70	—	1
—	7.50 / 9.10	—	12	54	—	7.00 / 8.50	—	—
7.92	7.50 / 8.70	21	26	55	—	7.70 / 8.80	—	—
—	6.50 / 8.00	—	1	57	—	8.90 / 10.30	—	—
—	6.00 / 7.70	—	—	58	—	9.50 / 10.80	—	1
—	5.70 / 7.20	—	1	59	—	10.00 / 11.50	—	2
—	5.80 / 6.90	—	1	60	10.73	11.00 / 12.00	1	1
—	5.10 / 6.20	—	—	62	—	11.60 / 13.60	—	8
—	4.20 / 5.40	—	1	65	—	13.90 / 16.20	—	—
A dash means the contract did not trade — not a price of zero.

Jun 17, 2027285 days

call OI 298 · put OI 260

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.10 / 14.90	—	29	45	—	4.10 / 4.80	—	221
—	10.70 / 12.00	—	59	50	6.55	6.00 / 7.10	1	22
9.28	7.80 / 9.80	1	22	55	—	8.70 / 9.80	—	15
7.40	6.80 / 8.00	2	20	60	—	11.70 / 14.00	—	2
6.05	5.80 / 6.70	2	168	65	—	15.10 / 16.70	—	—
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 UGL

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