UPS option chain United Parcel Service, Inc.
Cboe delayed options data · as of 15:41 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 ±6.1% (97.22–109.92) · ATM IV 23.9% · P/C open interest 1.23
| 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 | |
| 42.75 | 45.20 | 107.8% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 2.13 | 121.3% | -0.00 | 0.0005 | -0.003 | ||||
| 36.35 | 40.25 | 1.00 | 0.0007 | 0.000 | 65 | 0 | 1.75 | 101.5% | -0.00 | 0.0007 | -0.003 | |||||
| 31.30 | 35.25 | 0.99 | 0.0011 | -0.001 | 70 | 0 | 0.7500 | 73.2% | -0.01 | 0.0011 | -0.004 | |||||
| 26.30 | 30.30 | 0.99 | 0.0017 | -0.002 | 75 | 0 | 0.7500 | 62.2% | -0.01 | 0.0018 | -0.005 | |||||
| 22.25 | 25.35 | 51.4% | 0.99 | 0.0029 | -0.003 | 80 | 0 | 0.7500 | 51.8% | -0.01 | 0.0029 | -0.006 | ||||
| 17.45 | 19.95 | 1 | 1 | 37.9% | 0.98 | 0.0052 | -0.005 | 85 | 0 | 0.7500 | 41.7% | -0.02 | 0.0052 | -0.007 | ||
| 13.05 | 14.45 | 29.4% | 0.95 | 0.0112 | -0.010 | 90 | 0.0400 | 0.4300 | 1 | 20 | 28.6% | -0.05 | 0.0113 | -0.012 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.75 | 13.05 | 28.6% | 0.93 | 0.0159 | -0.014 | 92 | 0 | 1.56 | 34.6% | -0.07 | 0.0161 | -0.015 | ||||
| 10.00 | 12.10 | 29.1% | 0.91 | 0.0189 | -0.017 | 93 | 0 | 0.7500 | 9 | 26.0% | -0.09 | 0.0192 | -0.018 | |||
| 9.35 | 11.25 | 30.4% | 0.89 | 0.0223 | -0.019 | 94 | 0.2200 | 0.7300 | 51 | 61 | 25.8% | -0.11 | 0.0226 | -0.021 | ||
| 8.45 | 10.40 | 29.7% | 0.87 | 0.0260 | -0.022 | 95 | 0.4400 | 0.7900 | 2 | 64 | 25.7% | -0.13 | 0.0264 | -0.024 | ||
| 7.85 | 9.25 | 28.7% | 0.84 | 0.0298 | -0.026 | 96 | 0.5200 | 0.9800 | 8 | 28 | 25.2% | -0.16 | 0.0303 | -0.027 | ||
| 6.10 | 8.20 | 21.6% | 0.81 | 0.0338 | -0.029 | 97 | 0.7300 | 1.10 | 3 | 24.8% | -0.19 | 0.0344 | -0.030 | |||
| 6.05 | 7.15 | 24.2% | 0.77 | 0.0377 | -0.032 | 98 | 0.5100 | 1.45 | 1 | 4 | 23.1% | -0.23 | 0.0384 | -0.033 | ||
| 4.60 | 6.45 | 20.9% | 0.73 | 0.0414 | -0.035 | 99 | 1.17 | 1.58 | 2 | 12 | 24.3% | -0.27 | 0.0422 | -0.036 | ||
| 4.65 | 5.45 | 22.9% | 0.69 | 0.0447 | -0.037 | 100 | 1.45 | 2.03 | 1 | 13 | 24.7% | -0.32 | 0.0457 | -0.038 | ||
| 4.20 | 5.30 | 18 | 25.7% | 0.64 | 0.0476 | -0.039 | 101 | 1.79 | 2.40 | 1 | 1 | 24.5% | -0.36 | 0.0487 | -0.040 | |
| 3.65 | 4.20 | 23.8% | 0.59 | 0.0497 | -0.041 | 102 | 2.18 | 2.68 | 13 | 23.9% | -0.41 | 0.0511 | -0.042 | |||
| 3.00 | 3.70 | 23.5% | 0.54 | 0.0511 | -0.041 | 103 | 2.62 | 3.25 | 15 | 24.2% | -0.47 | 0.0527 | -0.043 | |||
| 2.65 | 3.20 | 3 | 13 | 24.0% | 0.49 | 0.0516 | -0.042 | 104 | 3.10 | 3.75 | 2 | 23.9% | -0.52 | 0.0534 | -0.043 | |
| 2.12 | 2.71 | 1 | 1 | 23.4% | 0.44 | 0.0512 | -0.041 | 105 | 3.70 | 4.20 | 2 | 23.6% | -0.57 | 0.0532 | -0.042 | |
| 1.78 | 2.45 | 1 | 24.1% | 0.39 | 0.0500 | -0.040 | 106 | 4.10 | 4.80 | 22.6% | -0.62 | 0.0522 | -0.041 | |||
| 1.39 | 1.97 | 5 | 23.3% | 0.34 | 0.0479 | -0.038 | 107 | 5.00 | 5.50 | 1 | 23.6% | -0.67 | 0.0504 | -0.040 | ||
| 1.15 | 1.66 | 1 | 6 | 23.4% | 0.30 | 0.0452 | -0.036 | 108 | 5.50 | 6.55 | 1 | 24.1% | -0.72 | 0.0479 | -0.038 | |
| 0.8800 | 1.40 | 2 | 2 | 23.3% | 0.26 | 0.0420 | -0.034 | 109 | 6.05 | 7.15 | 22.2% | -0.76 | 0.0449 | -0.035 | ||
| 0.5800 | 1.25 | 2 | 2 | 23.2% | 0.22 | 0.0385 | -0.031 | 110 | 6.35 | 8.05 | 19.4% | -0.80 | 0.0415 | -0.033 | ||
| 0.5300 | 0.9700 | 12 | 23.4% | 0.19 | 0.0348 | -0.028 | 111 | 7.15 | 8.85 | 17.0% | -0.84 | 0.0377 | -0.030 | |||
| 0.4200 | 0.7500 | 6 | 23.2% | 0.16 | 0.0311 | -0.025 | 112 | 8.00 | 9.65 | -0.87 | 0.0345 | -0.026 | ||||
| 0.3700 | 0.7000 | 1 | 111 | 24.2% | 0.13 | 0.0275 | -0.022 | 113 | 9.20 | 10.75 | -0.90 | 0.0314 | -0.024 | |||
| 0.1100 | 0.7600 | 14 | 24.4% | 0.11 | 0.0241 | -0.020 | 114 | 9.80 | 11.40 | -0.92 | 0.0289 | -0.022 | ||||
| 0 | 1.10 | 1 | 27.7% | 0.09 | 0.0210 | -0.018 | 115 | 10.55 | 12.50 | -0.95 | 0.0278 | -0.022 | ||||
| 0 | 1.56 | 9 | 32.5% | 0.08 | 0.0183 | -0.016 | 116 | 11.05 | 13.50 | -0.96 | 0.0249 | -0.024 | ||||
| 0 | 0.6000 | 26.4% | 0.07 | 0.0159 | -0.014 | 117 | 12.75 | 15.50 | 29.4% | -0.98 | 0.0184 | -0.021 | ||||
| 0 | 0.7500 | 29.3% | 0.06 | 0.0138 | -0.013 | 118 | 12.90 | 16.80 | -0.99 | 0.0130 | -0.014 | |||||
| 0 | 2.15 | 41.2% | 0.05 | 0.0121 | -0.011 | 119 | 14.05 | 17.90 | -0.99 | 0.0075 | -0.011 | |||||
| 0 | 1.55 | 38.8% | 0.04 | 0.0106 | -0.010 | 120 | 15.05 | 18.70 | -1.00 | 0.0038 | -0.011 | |||||
| 0 | 0.7500 | 38.6% | 0.02 | 0.0058 | -0.007 | 125 | 20.05 | 23.90 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.7500 | 44.6% | 0.01 | 0.0035 | -0.005 | 130 | 25.05 | 28.90 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.7500 | 50.2% | 0.01 | 0.0023 | -0.004 | 135 | 30.05 | 33.80 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.7500 | 55.4% | 0.01 | 0.0016 | -0.003 | 140 | 35.05 | 38.70 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.7500 | 60.4% | 0.01 | 0.0011 | -0.002 | 145 | 40.05 | 43.15 | -1.00 | 0.0000 | -0.011 | |||||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs