UPS option chain United Parcel Service, Inc.
Cboe delayed options data · as of 00:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.1% (97.08–107.56) · ATM IV 23.0% · P/C open interest 0.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 41.10 | 44.55 | 106.7% | 1.00 | 0.0006 | -0.004 | 60 | 0 | 2.13 | 137.9% | -0.00 | 0.0006 | -0.004 | ||||
| 36.00 | 39.60 | 90.4% | 0.99 | 0.0008 | -0.005 | 65 | 0 | 2.13 | 120.8% | -0.01 | 0.0008 | -0.005 | ||||
| 31.00 | 34.60 | 76.8% | 0.99 | 0.0012 | -0.006 | 70 | 0 | 0.7500 | 82.7% | -0.01 | 0.0012 | -0.006 | ||||
| 26.15 | 29.60 | 67.5% | 0.99 | 0.0019 | -0.006 | 75 | 0 | 0.7500 | 70.0% | -0.01 | 0.0019 | -0.006 | ||||
| 21.00 | 24.60 | 52.1% | 0.99 | 0.0030 | -0.007 | 80 | 0 | 2.13 | 75.3% | -0.01 | 0.0030 | -0.007 | ||||
| 16.10 | 19.65 | 1 | 43.4% | 0.98 | 0.0053 | -0.009 | 85 | 0 | 0.7500 | 46.3% | -0.02 | 0.0054 | -0.009 | |||
| 13.25 | 15.65 | 46.7% | 0.97 | 0.0093 | -0.011 | 89 | 0 | 0.9500 | 7 | 39.6% | -0.04 | 0.0094 | -0.011 | |||
| 12.20 | 14.30 | 40.5% | 0.96 | 0.0110 | -0.012 | 90 | 0 | 0.6400 | 13 | 33.6% | -0.04 | 0.0111 | -0.012 | |||
| 11.30 | 13.70 | 42.2% | 0.95 | 0.0131 | -0.013 | 91 | 0 | 2.23 | 1 | 45.7% | -0.05 | 0.0133 | -0.013 | |||
| 10.35 | 12.75 | 40.3% | 0.94 | 0.0159 | -0.015 | 92 | 0 | 1.07 | 4 | 33.6% | -0.06 | 0.0161 | -0.015 | |||
| 9.45 | 11.20 | 34.1% | 0.93 | 0.0194 | -0.017 | 93 | 0.1000 | 0.2500 | 19 | 23.4% | -0.07 | 0.0196 | -0.017 | |||
| 8.55 | 10.25 | 32.6% | 0.91 | 0.0237 | -0.020 | 94 | 0 | 2.37 | 6 | 38.2% | -0.09 | 0.0240 | -0.020 | |||
| 7.80 | 9.40 | 32.7% | 0.88 | 0.0287 | -0.023 | 95 | 0.2100 | 0.7800 | 23 | 25.7% | -0.12 | 0.0291 | -0.024 | |||
| 6.85 | 8.55 | 2 | 31.1% | 0.85 | 0.0342 | -0.027 | 96 | 0.3800 | 0.6400 | 20 | 23.4% | -0.15 | 0.0347 | -0.028 | ||
| 5.95 | 7.45 | 28.2% | 0.82 | 0.0398 | -0.032 | 97 | 0.5600 | 0.8100 | 2 | 63 | 23.3% | -0.19 | 0.0405 | -0.032 | ||
| 5.30 | 6.85 | 29.3% | 0.77 | 0.0454 | -0.036 | 98 | 0.7600 | 1.67 | 2 | 22 | 26.8% | -0.23 | 0.0462 | -0.036 | ||
| 4.60 | 5.95 | 28.1% | 0.72 | 0.0505 | -0.040 | 99 | 0.9400 | 2.17 | 19 | 27.2% | -0.28 | 0.0514 | -0.041 | |||
| 3.95 | 4.35 | 1 | 23 | 23.4% | 0.67 | 0.0548 | -0.043 | 100 | 1.08 | 1.95 | 4 | 73 | 23.3% | -0.34 | 0.0559 | -0.044 |
| 3.35 | 3.65 | 23.1% | 0.61 | 0.0581 | -0.045 | 101 | 1.68 | 2.00 | 6 | 23 | 22.8% | -0.40 | 0.0594 | -0.046 | ||
| 2.77 | 3.10 | 12 | 68 | 23.0% | 0.55 | 0.0603 | -0.046 | 102 | 2.01 | 2.61 | 17 | 14 | 22.9% | -0.46 | 0.0618 | -0.048 |
| 2.21 | 2.59 | 13 | 18 | 22.7% | 0.49 | 0.0611 | -0.047 | 103 | 2.60 | 2.95 | 5 | 22.6% | -0.52 | 0.0629 | -0.048 | |
| 1.82 | 2.13 | 4 | 12 | 22.8% | 0.43 | 0.0606 | -0.046 | 104 | 3.00 | 3.70 | 13 | 22.6% | -0.58 | 0.0627 | -0.047 | |
| 1.47 | 1.71 | 11 | 57 | 22.7% | 0.37 | 0.0588 | -0.043 | 105 | 3.60 | 4.25 | 3 | 96 | 22.0% | -0.64 | 0.0612 | -0.045 |
| 1.13 | 1.40 | 1 | 63 | 22.6% | 0.32 | 0.0557 | -0.040 | 106 | 3.90 | 4.85 | 19.3% | -0.70 | 0.0584 | -0.042 | ||
| 0.7400 | 1.18 | 3 | 12 | 22.2% | 0.26 | 0.0514 | -0.037 | 107 | 4.65 | 6.60 | 1 | 24.8% | -0.76 | 0.0544 | -0.039 | |
| 0.6900 | 1.05 | 10 | 14 | 22.5% | 0.22 | 0.0462 | -0.033 | 108 | 5.30 | 6.40 | 1 | 16.7% | -0.81 | 0.0495 | -0.035 | |
| 0.4900 | 0.6700 | 4 | 21 | 22.4% | 0.18 | 0.0406 | -0.029 | 109 | 6.05 | 7.30 | -0.85 | 0.0440 | -0.032 | |||
| 0.4200 | 0.6000 | 2 | 124 | 23.5% | 0.15 | 0.0352 | -0.026 | 110 | 7.30 | 8.15 | 6 | 15.8% | -0.88 | 0.0382 | -0.029 | |
| 0.2500 | 0.4200 | 310 | 21 | 22.6% | 0.12 | 0.0304 | -0.024 | 111 | 7.60 | 9.30 | -0.91 | 0.0329 | -0.026 | |||
| 0.0900 | 0.7300 | 1 | 57 | 25.8% | 0.11 | 0.0263 | -0.022 | 112 | 8.45 | 10.50 | -0.92 | 0.0281 | -0.024 | |||
| 0 | 0.7300 | 9 | 26.8% | 0.09 | 0.0229 | -0.021 | 113 | 9.15 | 11.55 | -0.94 | 0.0240 | -0.022 | ||||
| 0 | 0.7500 | 260 | 28.7% | 0.08 | 0.0201 | -0.020 | 114 | 10.00 | 12.30 | -0.95 | 0.0208 | -0.021 | ||||
| 0 | 0.7500 | 63 | 30.4% | 0.07 | 0.0178 | -0.019 | 115 | 10.60 | 14.00 | 1 | -0.95 | 0.0181 | -0.019 | |||
| 0 | 0.7500 | 31 | 32.1% | 0.07 | 0.0159 | -0.018 | 116 | 11.60 | 15.60 | -0.96 | 0.0158 | -0.018 | ||||
| 0 | 0.7500 | 33.8% | 0.06 | 0.0143 | -0.018 | 117 | 12.60 | 16.00 | -0.96 | 0.0138 | -0.017 | |||||
| 0 | 0.7500 | 89 | 35.4% | 0.06 | 0.0129 | -0.017 | 118 | 13.60 | 17.25 | -0.97 | 0.0123 | -0.016 | ||||
| 0 | 0.7500 | 37.0% | 0.05 | 0.0117 | -0.017 | 119 | 14.65 | 18.10 | -0.97 | 0.0110 | -0.015 | |||||
| 0 | 0.4000 | 5 | 33.7% | 0.05 | 0.0107 | -0.016 | 120 | 15.65 | 19.15 | -0.97 | 0.0099 | -0.015 | ||||
| 0 | 0.7500 | 45.9% | 0.04 | 0.0072 | -0.015 | 125 | 20.60 | 24.20 | -0.98 | 0.0061 | -0.012 | |||||
| 0 | 0.7500 | 52.8% | 0.03 | 0.0052 | -0.013 | 130 | 25.60 | 29.40 | -0.99 | 0.0041 | -0.010 | |||||
| 0 | 0.7500 | 59.2% | 0.02 | 0.0040 | -0.013 | 135 | 30.65 | 34.10 | -0.99 | 0.0029 | -0.009 | |||||
| 0 | 0.5000 | 60.6% | 0.02 | 0.0032 | -0.012 | 140 | 35.65 | 39.25 | -0.99 | 0.0022 | -0.007 | |||||
| 0 | 1.55 | 77.1% | 0.02 | 0.0026 | -0.011 | 145 | 40.60 | 44.20 | -0.99 | 0.0017 | -0.007 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs