YOU · Option chain

YOU Option Chain

Every listed YOU 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

$44.59

Call open interest

7,562

Put open interest

5,823

Put/call (volume)

1.03

380 contracts changed hands across these expirations — 187 calls against 193 puts. Puts outtraded calls 1.03 to one.

Sep 18, 202613 days

call OI 826 · put OI 3,434

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.60 / 10.40	—	20	35	—	0.00 / 0.15	—	104
—	4.10 / 5.40	—	34	40	0.25	0.15 / 0.35	13	964
1.50	1.30 / 1.60	33	283	45	1.87	1.65 / 1.90	15	1,281
0.23	0.15 / 0.25	47	375	50	5.61	5.20 / 6.00	11	552
—	0.00 / 0.15	—	114	55	—	9.40 / 12.00	—	533
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 537 · put OI 1,205

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.40 / 10.60	—	3	35	0.25	0.15 / 0.45	7	136
—	5.60 / 6.10	—	5	40	0.95	0.85 / 1.10	64	852
2.74	2.50 / 2.70	37	141	45	2.92	2.65 / 3.00	16	197
1.00	0.85 / 1.10	13	345	50	6.19	5.80 / 6.60	11	10
0.35	0.30 / 0.50	15	43	55	—	10.10 / 11.60	—	10
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 4,690 · put OI 830

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
10.65	9.70 / 11.30	6	100	35	0.85	0.70 / 1.40	1	80
—	6.40 / 7.80	—	262	40	2.28	2.10 / 2.55	13	185
—	5.80 / 7.20	—	32	41	—	2.45 / 2.85	—	26
—	5.70 / 6.50	—	24	42	—	2.85 / 3.40	—	41
—	5.10 / 5.70	—	53	43	3.40	3.30 / 3.70	1	16
4.90	4.80 / 5.00	24	39	44	3.80	3.60 / 4.80	5	55
4.60	4.20 / 4.70	1	1,197	45	4.30	4.10 / 4.70	12	63
—	3.80 / 4.30	—	78	46	—	4.80 / 5.20	—	46
—	3.40 / 3.70	—	56	47	—	5.20 / 6.10	—	113
3.32	3.00 / 3.70	1	54	48	—	5.90 / 6.70	—	27
—	2.55 / 3.20	—	15	49	—	6.60 / 7.50	—	60
—	2.30 / 2.90	—	177	50	—	7.30 / 8.10	—	55
1.50	1.25 / 1.75	6	2,603	55	—	10.80 / 12.80	—	63
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 1,287 · put OI 300

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.70 / 13.20	—	197	34.53	—	1.25 / 1.70	—	13
—	9.60 / 11.10	—	16	36.53	—	1.75 / 2.25	—	6
—	7.70 / 9.20	—	79	39.53	—	2.75 / 3.50	—	87
—	7.10 / 9.10	—	52	39.8	—	2.80 / 3.40	—	33
—	6.60 / 8.00	—	110	41.53	4.00	3.60 / 4.10	4	55
—	5.40 / 6.20	—	24	44.53	—	4.90 / 5.70	—	13
5.70	5.30 / 6.10	1	133	44.8	5.60	5.00 / 5.80	10	5
3.80	3.50 / 4.10	1	382	49.53	—	7.80 / 8.70	—	17
—	2.80 / 4.10	—	89	49.8	—	8.10 / 8.80	—	33
—	2.00 / 2.65	—	156	54.53	11.81	11.40 / 12.40	10	8
—	2.10 / 2.60	—	49	54.8	—	11.40 / 13.20	—	30
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 175 · put OI 54

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.30 / 13.00	—	8	35	—	1.80 / 2.25	—	13
—	8.10 / 9.60	—	35	40	—	3.50 / 4.20	—	—
—	5.70 / 6.70	—	67	45	—	5.60 / 6.90	—	20
—	4.00 / 4.50	—	35	50	—	8.60 / 9.90	—	19
—	2.30 / 3.40	—	30	55	—	11.90 / 13.90	—	2
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 47 · put OI 0

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.40 / 14.00	—	1	35	—	2.10 / 2.90	—	—
9.17	9.00 / 10.10	1	14	40	—	4.00 / 5.20	—	—
6.90	6.80 / 7.60	1	28	45	—	6.40 / 7.80	—	—
—	4.60 / 5.80	—	4	50	—	9.00 / 10.70	—	—
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 YOU

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