UPS option chain United Parcel Service, Inc.
Cboe delayed options data · as of 06:43 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 ±2.3% (95.44–99.86) · ATM IV 26.5% · P/C open interest 0.40
| 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 | |
| 36.50 | 37.95 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0400 | 177.9% | 0.00 | 0.0000 | 0.000 | |||||
| 31.50 | 32.90 | 2 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0400 | 2 | 150.8% | 0.00 | 0.0000 | -0.000 | |||
| 26.50 | 28.00 | 2 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0500 | 128.7% | -0.00 | 0.0000 | -0.000 | ||||
| 21.45 | 23.05 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.7900 | 10 | 153.4% | -0.00 | 0.0001 | -0.000 | ||||
| 16.30 | 18.10 | 6 | 1.00 | 0.0003 | 0.000 | 80 | 0 | 0.2000 | 3 | 22 | 99.2% | -0.00 | 0.0003 | -0.001 | ||
| 15.40 | 17.10 | 1 | 1.00 | 0.0004 | 0.000 | 81 | 0 | 0.4000 | 3 | 6 | 106.7% | -0.00 | 0.0004 | -0.001 | ||
| 14.25 | 16.20 | 1.00 | 0.0006 | 0.000 | 82 | 0 | 0.0500 | 22 | 72.1% | -0.00 | 0.0006 | -0.001 | ||||
| 13.55 | 15.00 | 1 | 1.00 | 0.0008 | 0.000 | 83 | 0 | 0.0100 | 2 | 56.4% | -0.00 | 0.0008 | -0.002 | |||
| 12.80 | 14.00 | 1 | 1.00 | 0.0010 | -0.000 | 84 | 0 | 0.5900 | 297 | 97.3% | -0.00 | 0.0010 | -0.002 | |||
| 11.65 | 12.85 | 1 | 1 | 1.00 | 0.0014 | -0.001 | 85 | 0 | 0.0700 | 5 | 126 | 61.6% | -0.00 | 0.0014 | -0.002 | |
| 10.30 | 12.65 | 1.00 | 0.0020 | -0.002 | 86 | 0 | 0.0100 | 1 | 99 | 45.0% | -0.00 | 0.0020 | -0.003 | |||
| 9.45 | 11.65 | 55.5% | 1.00 | 0.0030 | -0.003 | 87 | 0 | 0.6100 | 305 | 79.7% | -0.00 | 0.0030 | -0.004 | |||
| 8.55 | 10.65 | 1 | 57.3% | 0.99 | 0.0047 | -0.005 | 88 | 0 | 0.0200 | 75 | 287 | 40.5% | -0.01 | 0.0047 | -0.007 | |
| 7.55 | 9.65 | 1 | 52.1% | 0.99 | 0.0073 | -0.009 | 89 | 0 | 0.2300 | 75 | 53.6% | -0.01 | 0.0073 | -0.010 | ||
| 6.90 | 7.80 | 74 | 0.98 | 0.0112 | -0.013 | 90 | 0.0100 | 0.0300 | 54 | 310 | 35.7% | -0.02 | 0.0112 | -0.014 | ||
| 5.95 | 6.95 | 4 | 0.98 | 0.0167 | -0.019 | 91 | 0.0100 | 0.0400 | 28 | 346 | 32.5% | -0.02 | 0.0168 | -0.020 | ||
| 5.00 | 6.05 | 16 | 27.5% | 0.96 | 0.0251 | -0.026 | 92 | 0.0200 | 0.0600 | 7 | 352 | 30.3% | -0.04 | 0.0252 | -0.026 | |
| 3.65 | 5.00 | 1 | 174 | 0.94 | 0.0394 | -0.037 | 93 | 0.0400 | 0.0800 | 41 | 299 | 27.8% | -0.06 | 0.0394 | -0.038 | |
| 3.10 | 4.10 | 6 | 113 | 25.2% | 0.90 | 0.0630 | -0.060 | 94 | 0.1000 | 0.1500 | 337 | 286 | 27.0% | -0.10 | 0.0634 | -0.060 |
| 2.54 | 3.10 | 43 | 469 | 28.9% | 0.82 | 0.0932 | -0.092 | 95 | 0.2500 | 0.3000 | 975 | 940 | 27.4% | -0.18 | 0.0939 | -0.093 |
| 1.90 | 2.21 | 40 | 286 | 28.4% | 0.71 | 0.1219 | -0.124 | 96 | 0.4200 | 0.5500 | 358 | 342 | 26.5% | -0.29 | 0.1231 | -0.126 |
| 1.25 | 1.49 | 83 | 472 | 27.0% | 0.58 | 0.1411 | -0.143 | 97 | 0.7800 | 0.9100 | 321 | 148 | 26.4% | -0.43 | 0.1427 | -0.145 |
| 0.7800 | 0.9800 | 228 | 546 | 27.1% | 0.43 | 0.1434 | -0.143 | 98 | 1.24 | 1.43 | 53 | 33 | 25.9% | -0.57 | 0.1451 | -0.145 |
| 0.3500 | 0.5500 | 133 | 595 | 25.0% | 0.30 | 0.1272 | -0.123 | 99 | 1.80 | 2.16 | 1 | 37 | 25.6% | -0.71 | 0.1287 | -0.124 |
| 0.2100 | 0.2700 | 306 | 6,368 | 25.3% | 0.18 | 0.0990 | -0.089 | 100 | 2.48 | 3.25 | 501 | 1,020 | 29.3% | -0.82 | 0.1001 | -0.090 |
| 0.0900 | 0.1600 | 207 | 2,539 | 26.0% | 0.10 | 0.0659 | -0.052 | 101 | 3.30 | 4.20 | 31.1% | -0.91 | 0.0672 | -0.052 | ||
| 0.0300 | 0.1000 | 136 | 575 | 26.8% | 0.05 | 0.0373 | -0.026 | 102 | 4.15 | 5.75 | 1 | 45.4% | -0.97 | 0.0392 | -0.026 | |
| 0.0100 | 0.0400 | 21 | 194 | 26.5% | 0.02 | 0.0200 | -0.013 | 103 | 5.10 | 6.85 | 52.4% | -0.99 | 0.0179 | -0.015 | ||
| 0 | 0.0200 | 110 | 46 | 26.7% | 0.01 | 0.0110 | -0.007 | 104 | 6.00 | 7.10 | 8 | -1.00 | 0.0062 | -0.012 | ||
| 0 | 0.0100 | 10 | 126 | 27.8% | 0.01 | 0.0064 | -0.004 | 105 | 7.00 | 9.00 | 65.0% | -1.00 | 0.0018 | -0.011 | ||
| 0 | 0.0100 | 247 | 30.9% | 0.00 | 0.0039 | -0.003 | 106 | 8.15 | 10.15 | 76.9% | -1.00 | 0.0005 | -0.011 | |||
| 0 | 0.0300 | 249 | 38.6% | 0.00 | 0.0025 | -0.002 | 107 | 9.05 | 10.95 | 75.8% | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.1500 | 27 | 54.4% | 0.00 | 0.0016 | -0.001 | 108 | 9.80 | 11.65 | 64.9% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0100 | 17 | 39.9% | 0.00 | 0.0011 | -0.001 | 109 | 10.75 | 13.05 | 80.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0100 | 331 | 42.8% | 0.00 | 0.0008 | -0.001 | 110 | 11.85 | 14.15 | 91.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 11 | 84.6% | 0.00 | 0.0006 | -0.001 | 111 | 12.10 | 15.05 | 57.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 23 | 89.0% | 0.00 | 0.0004 | -0.000 | 112 | 13.80 | 16.15 | 99.2% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 93.3% | 0.00 | 0.0003 | -0.000 | 113 | 13.90 | 17.05 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 0.5900 | 1 | 97.5% | 0.00 | 0.0002 | -0.000 | 114 | 15.50 | 18.05 | 94.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.2200 | 21 | 56.7% | 0.00 | 0.0002 | -0.000 | 115 | 16.65 | 19.15 | 107.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 20 | 105.7% | 0.00 | 0.0001 | -0.000 | 116 | 17.85 | 20.15 | 118.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 10 | 109.7% | 0.00 | 0.0001 | -0.000 | 117 | 18.50 | 21.15 | 110.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 113.6% | 0.00 | 0.0001 | -0.000 | 118 | 19.90 | 22.15 | 6 | 128.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 117.5% | 0.00 | 0.0001 | -0.000 | 119 | 20.85 | 23.10 | 12 | 129.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0100 | 69.7% | 0.00 | 0.0001 | -0.000 | 120 | 21.80 | 24.05 | 20 | 130.1% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 139.5% | 0.00 | 0.0000 | 0.000 | 125 | 26.75 | 29.00 | 14 | 145.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5900 | 156.5% | 0.00 | 0.0000 | 0.000 | 130 | 31.90 | 34.10 | 16 | 173.0% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.5000 | 167.6% | 0.00 | 0.0000 | 0.000 | 135 | 36.85 | 39.05 | 46 | 185.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7900 | 187.7% | 0.00 | 0.0000 | 0.000 | 140 | 42.00 | 44.00 | 52 | 206.2% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.7900 | 202.0% | 0.00 | 0.0000 | 0.000 | 145 | 46.95 | 49.00 | 22 | 219.2% | -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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs