UPS option chain United Parcel Service, Inc.
Cboe delayed options data · as of 15:45 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 ±8.9% (88.82–106.07) · ATM IV 32.6% · P/C open interest 0.36
| 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 | |
| 35.95 | 39.50 | 77.5% | 1.00 | 0.0006 | 0.000 | 60 | 0 | 0.6200 | 81.8% | -0.01 | 0.0012 | -0.006 | ||||
| 30.95 | 34.55 | 66.9% | 0.99 | 0.0009 | 0.000 | 65 | 0 | 0.6500 | 70.4% | -0.01 | 0.0019 | -0.007 | ||||
| 26.00 | 29.60 | 58.7% | 0.99 | 0.0015 | -0.001 | 70 | 0 | 0.7200 | 60.3% | -0.02 | 0.0030 | -0.009 | ||||
| 21.00 | 24.65 | 48.7% | 0.99 | 0.0029 | -0.004 | 75 | 0.0100 | 0.7800 | 50.4% | -0.03 | 0.0053 | -0.012 | ||||
| 16.55 | 18.55 | 0.97 | 0.0068 | -0.010 | 80 | 0.0100 | 0.7500 | 1 | 39.3% | -0.06 | 0.0104 | -0.019 | ||||
| 15.60 | 17.60 | 0.96 | 0.0081 | -0.013 | 81 | 0.0100 | 0.9000 | 38.9% | -0.07 | 0.0118 | -0.021 | |||||
| 14.50 | 17.45 | 39.4% | 0.95 | 0.0096 | -0.015 | 82 | 0.0400 | 0.8500 | 20 | 36.6% | -0.09 | 0.0135 | -0.023 | |||
| 13.75 | 15.75 | 26.9% | 0.94 | 0.0114 | -0.018 | 83 | 0.1800 | 0.9700 | 37.0% | -0.10 | 0.0152 | -0.026 | ||||
| 12.80 | 15.05 | 33.4% | 0.93 | 0.0134 | -0.021 | 84 | 0.2600 | 1.11 | 1 | 36.6% | -0.12 | 0.0171 | -0.029 | |||
| 12.05 | 14.20 | 36.3% | 0.91 | 0.0155 | -0.024 | 85 | 0.6100 | 1.28 | 24 | 38.1% | -0.14 | 0.0192 | -0.032 | |||
| 11.10 | 13.25 | 1 | 35.0% | 0.90 | 0.0179 | -0.028 | 86 | 0.4700 | 1.46 | 92 | 36.0% | -0.16 | 0.0212 | -0.035 | ||
| 10.30 | 12.35 | 92 | 35.4% | 0.88 | 0.0204 | -0.032 | 87 | 0.9200 | 1.38 | 6 | 6 | 35.8% | -0.18 | 0.0234 | -0.038 | |
| 9.55 | 11.00 | 1 | 32.0% | 0.85 | 0.0229 | -0.036 | 88 | 1.12 | 1.63 | 1 | 3 | 35.8% | -0.21 | 0.0255 | -0.041 | |
| 8.70 | 10.50 | 34.4% | 0.83 | 0.0255 | -0.040 | 89 | 1.33 | 1.88 | 1 | 35.5% | -0.23 | 0.0275 | -0.044 | |||
| 7.85 | 9.70 | 33.9% | 0.80 | 0.0281 | -0.043 | 90 | 1.58 | 2.07 | 6 | 7 | 34.9% | -0.26 | 0.0295 | -0.046 | ||
| 7.20 | 8.90 | 34.3% | 0.77 | 0.0305 | -0.047 | 91 | 1.86 | 2.70 | 2 | 36.2% | -0.30 | 0.0313 | -0.049 | |||
| 7.05 | 7.80 | 1 | 35.2% | 0.73 | 0.0328 | -0.050 | 92 | 2.20 | 2.80 | 2 | 3 | 35.0% | -0.33 | 0.0330 | -0.051 | |
| 6.20 | 7.25 | 35.0% | 0.70 | 0.0349 | -0.053 | 93 | 2.36 | 3.60 | 4 | 35.8% | -0.36 | 0.0344 | -0.053 | |||
| 5.50 | 6.55 | 4 | 34.5% | 0.66 | 0.0368 | -0.056 | 94 | 2.85 | 3.70 | 2 | 34.7% | -0.40 | 0.0356 | -0.054 | ||
| 5.30 | 5.90 | 51 | 36.0% | 0.62 | 0.0382 | -0.058 | 95 | 3.05 | 4.05 | 10 | 33.2% | -0.43 | 0.0364 | -0.055 | ||
| 4.35 | 5.20 | 104 | 33.7% | 0.59 | 0.0393 | -0.059 | 96 | 3.70 | 4.75 | 34.7% | -0.47 | 0.0370 | -0.055 | |||
| 4.00 | 4.50 | 10 | 33.7% | 0.55 | 0.0399 | -0.059 | 97 | 3.65 | 5.10 | 1 | 31.6% | -0.51 | 0.0373 | -0.055 | ||
| 3.55 | 4.20 | 1 | 19 | 34.6% | 0.51 | 0.0403 | -0.059 | 98 | 4.85 | 5.90 | 1 | 35.0% | -0.54 | 0.0372 | -0.055 | |
| 3.05 | 3.85 | 3 | 34.7% | 0.47 | 0.0400 | -0.059 | 99 | 5.30 | 6.20 | 33.2% | -0.58 | 0.0368 | -0.054 | |||
| 2.79 | 3.30 | 26 | 34.7% | 0.43 | 0.0395 | -0.058 | 100 | 5.85 | 6.75 | 17 | 32.4% | -0.62 | 0.0361 | -0.052 | ||
| 2.27 | 3.05 | 10 | 34.5% | 0.39 | 0.0386 | -0.056 | 101 | 6.60 | 7.45 | 32.8% | -0.65 | 0.0351 | -0.050 | |||
| 1.89 | 2.57 | 8 | 33.7% | 0.35 | 0.0373 | -0.054 | 102 | 7.40 | 8.00 | 32.5% | -0.68 | 0.0338 | -0.048 | |||
| 1.70 | 2.11 | 1 | 12 | 33.3% | 0.32 | 0.0358 | -0.051 | 103 | 8.10 | 8.80 | 32.6% | -0.72 | 0.0324 | -0.046 | ||
| 1.39 | 2.24 | 11 | 35.0% | 0.28 | 0.0340 | -0.048 | 104 | 8.35 | 10.90 | 36.6% | -0.75 | 0.0308 | -0.043 | |||
| 1.33 | 1.58 | 31 | 33.7% | 0.25 | 0.0321 | -0.045 | 105 | 9.05 | 11.05 | 33.0% | -0.77 | 0.0290 | -0.040 | |||
| 0.9700 | 1.60 | 16 | 34.2% | 0.22 | 0.0299 | -0.042 | 106 | 10.05 | 12.45 | 37.2% | -0.80 | 0.0271 | -0.037 | |||
| 0.7200 | 1.31 | 1 | 49 | 33.1% | 0.20 | 0.0277 | -0.038 | 107 | 10.80 | 13.60 | 38.7% | -0.82 | 0.0251 | -0.034 | ||
| 0.5000 | 0.7200 | 1 | 62 | 33.1% | 0.13 | 0.0211 | -0.029 | 110 | 12.80 | 16.10 | 34.7% | -0.88 | 0.0191 | -0.025 | ||
| 0.0200 | 0.4400 | 31 | 32.7% | 0.07 | 0.0124 | -0.018 | 115 | 17.45 | 21.05 | 38.9% | -0.94 | 0.0114 | -0.015 | |||
| 0.0100 | 0.5900 | 40.9% | 0.04 | 0.0076 | -0.013 | 120 | 22.25 | 25.80 | 40.3% | -0.96 | 0.0070 | -0.009 | ||||
| 0 | 0.7400 | 48.7% | 0.03 | 0.0050 | -0.010 | 125 | 27.05 | 30.70 | 40.5% | -0.98 | 0.0046 | -0.006 | ||||
| 0 | 0.3000 | 46.3% | 0.02 | 0.0035 | -0.008 | 130 | 32.00 | 35.70 | 45.0% | -0.98 | 0.0032 | -0.004 | ||||
| 0 | 0.6400 | 58.0% | 0.01 | 0.0026 | -0.006 | 135 | 37.30 | 40.65 | 56.5% | -0.99 | 0.0024 | -0.002 | ||||
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 — Nov 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs