UUP · Options Chain ETF

Alerts for UUP

$28.07 +0.04 (+0.14%) At close · Sep 11

Options Chain

Underlying $28.07 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 42 contracts · mixed daily-bar sessions · Jan 29, 2026–Sep 11, 2026; 13 unknown

Put / call OI

0.36

Call-heavy positioning

Open interest

86,959

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$28.00

$0.07 below spot

ATM implied vol

7.2%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Dec 18 96d Jan 15 124d Mar 19 187d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	2	—	—	$10.00	$12.40	$11.14		—	$0.00	$2.15	—	—	—	—
Call · $17 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-11 19:55:01.142 UTC Last $11.14 Breakeven $28.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-11 17:59:58.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$9.10	$11.00	$10.32		—	$0.00	$2.15	—	—	—	—
Call · $18 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:55:01.137 UTC Last $10.32 Breakeven $28.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-11 19:01:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$8.10	$10.00	$9.03		—	$0.00	$2.15	—	—	—	—
Call · $19 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-11 19:55:01.134 UTC Last $9.03 Breakeven $28.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-11 19:57:38.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$7.10	$9.00	$8.16		—	$0.00	$0.10	—	—	—	—
Call · $20 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-11 19:55:09.550 UTC Last $8.16 Breakeven $28.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-11 13:44:43.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.90	$9.20	—		—	$0.00	$0.95	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$3.90	$8.20	$6.32		$0.01	$0.00	$0.05	—	—	1	15
Call · $22 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:55:01.137 UTC Last $6.32 Breakeven $28.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $22 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 18:35:23.904 UTC Last $0.01 Breakeven $21.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$2.95	$7.20	—		$0.01	$0.00	$0.05	—	—	1	4
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:15.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Jun 22, 2026 Quote as of 2026-09-11 19:59:35.089 UTC Last $0.01 Breakeven $22.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
1	1	185.2%	0.798	$3.50	$6.20	$4.02		$0.09	$0.00	$2.15	—	—	40	45
Call · $24 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-11 19:55:09.550 UTC Last $4.02 Breakeven $28.02 Implied vol 185.2% Delta 0.798 ≈80% ITM Gamma 0.046 Theta -0.173 Vega 0.009 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $24 Daily-bar session Jan 29, 2026 Quote as of 2026-09-11 19:03:50.892 UTC Last $0.09 Breakeven $23.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 10, 2026 Model this put
—	2	156.1%	0.767	$2.50	$5.20	$3.62		$0.05	$0.00	$0.05	—	—	1	1.2k
Call · $25 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:55:09.551 UTC Last $3.62 Breakeven $28.62 Implied vol 156.1% Delta 0.767 ≈77% ITM Gamma 0.06 Theta -0.159 Vega 0.01 Open interest — OI effective date — Model this call Put · $25 Daily-bar session Jun 17, 2026 Quote as of 2026-09-11 16:42:40.693 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
21	6	126.7%	0.724	$1.70	$4.00	$2.10		$0.02	$0.00	$0.05	—	—	1	7.7k
Call · $26 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:37.612 UTC Last $2.10 Breakeven $28.10 Implied vol 126.7% Delta 0.724 ≈72% ITM Gamma 0.08 Theta -0.141 Vega 0.011 Open interest 21 OI effective date Sep 10, 2026 Model this call Put · $26 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 13:30:03.982 UTC Last $0.02 Breakeven $25.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.7k OI effective date Sep 10, 2026 Model this put
899	10	—	—	$0.75	$1.15	$1.05		$0.05	$0.00	$0.05	—	—	1	12.7k
Call · $27 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.344 UTC Last $1.05 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 899 OI effective date Sep 10, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 13:45:16.679 UTC Last $0.05 Breakeven $26.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12.7k OI effective date Sep 10, 2026 Model this put
4.2k	28	5.8%	0.674	$0.10	$0.15	$0.12		$0.05	$0.05	$0.10	-0.38	8.6%	15	1.4k
Call · $28 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:56:48.148 UTC Last $0.12 Breakeven $28.12 Implied vol 5.8% Delta 0.674 ≈67% ITM Gamma 1.906 Theta -0.009 Vega 0.012 Open interest 4.2k OI effective date Sep 10, 2026 Model this call Put · $28 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:15.569 UTC Last $0.05 Breakeven $27.95 Implied vol 8.6% Delta -0.38 ≈38% ITM Gamma 1.352 Theta -0.01 Vega 0.013 Open interest 1.4k OI effective date Sep 10, 2026 Model this put
Underlying $28.07
56.3k	3	—	—	$0.00	$0.05	$0.05		$0.95	$0.15	$1.20	—	—	1	6
Call · $29 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 15:42:55.080 UTC Last $0.05 Breakeven $29.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56.3k OI effective date Sep 10, 2026 Model this call Put · $29 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:37.611 UTC Last $0.95 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
1.7k	100	—	—	$0.00	$0.05	$0.04		$2.10	$1.85	$4.10	-0.629	137.7%	6	1
Call · $30 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 14:28:49.126 UTC Last $0.04 Breakeven $30.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:59:37.612 UTC Last $2.10 Breakeven $27.90 Implied vol 137.7% Delta -0.629 ≈63% ITM Gamma 0.084 Theta -0.169 Vega 0.012 Open interest 1 OI effective date Sep 10, 2026 Model this put
25	1	—	—	$0.00	$2.15	$0.05		—	$2.30	$5.10	-0.702	137.9%	—	—
Call · $31 Daily-bar session Jun 8, 2026 Quote as of 2026-09-11 19:45:28.264 UTC Last $0.05 Breakeven $31.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.683 UTC Last — Breakeven — Implied vol 137.9% Delta -0.702 ≈70% ITM Gamma 0.077 Theta -0.155 Vega 0.011 Open interest — OI effective date — Model this put
314	1	—	—	$0.00	$2.15	$0.04		$4.71	$2.20	$6.10	-0.854	100.4%	23	44
Call · $32 Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:45:28.265 UTC Last $0.04 Breakeven $32.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 314 OI effective date Sep 10, 2026 Model this call Put · $32 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-11 19:59:37.612 UTC Last $4.71 Breakeven $27.29 Implied vol 100.4% Delta -0.854 ≈85% ITM Gamma 0.07 Theta -0.073 Vega 0.008 Open interest 44 OI effective date Sep 10, 2026 Model this put
521	1	—	—	$0.00	$2.15	$0.03		—	$4.30	$7.10	—	—	—	—
Call · $33 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:01:59.746 UTC Last $0.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 521 OI effective date Sep 10, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$2.15	$0.02		—	$5.20	$8.10	—	—	—	—
Call · $34 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:45:28.265 UTC Last $0.02 Breakeven $34.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$6.78	$6.20	$9.10	—	—	1	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-11 19:45:28.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:37.612 UTC Last $6.78 Breakeven $28.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$2.15	$0.03		—	$5.80	$10.10	—	—	—	—
Call · $36 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:03:26.133 UTC Last $0.03 Breakeven $36.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:37.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	4	—	—	$0.00	$2.15	$0.02		—	$8.20	$11.10	—	—	—	—
Call · $37 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:49:54.953 UTC Last $0.02 Breakeven $37.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 29, 2026–Sep 11, 2026; 13 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.