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 ±15.9% (81.97–112.92) · ATM IV 28.9% · P/C open interest 1.61
| 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 | |
| 40.90 | 44.10 | 2 | 1.00 | 0.0000 | 0.000 | 55 | 0.0300 | 0.2200 | 9 | 38.4% | -0.01 | 0.0014 | -0.003 | |||
| 35.85 | 39.20 | 1.00 | 0.0003 | 0.000 | 60 | 0.1200 | 0.3100 | 15 | 36.1% | -0.02 | 0.0023 | -0.004 | ||||
| 30.90 | 34.05 | 0.99 | 0.0014 | 0.000 | 65 | 0.2800 | 0.4700 | 14 | 34.1% | -0.04 | 0.0038 | -0.005 | ||||
| 26.75 | 28.35 | 1 | 0.98 | 0.0044 | -0.002 | 70 | 0.5500 | 0.7700 | 16 | 32.6% | -0.07 | 0.0060 | -0.008 | |||
| 21.95 | 23.75 | 26.7% | 0.94 | 0.0089 | -0.008 | 75 | 1.02 | 1.40 | 110 | 31.9% | -0.11 | 0.0090 | -0.011 | |||
| 17.80 | 19.30 | 1 | 29.1% | 0.87 | 0.0129 | -0.012 | 80 | 1.90 | 2.01 | 166 | 30.7% | -0.17 | 0.0125 | -0.014 | ||
| 13.95 | 15.45 | 81 | 29.2% | 0.79 | 0.0161 | -0.016 | 85 | 3.05 | 3.20 | 227 | 29.9% | -0.24 | 0.0160 | -0.017 | ||
| 10.80 | 11.85 | 42 | 28.9% | 0.69 | 0.0190 | -0.019 | 90 | 4.65 | 4.90 | 243 | 29.4% | -0.34 | 0.0191 | -0.020 | ||
| 8.35 | 8.85 | 166 | 29.1% | 0.59 | 0.0211 | -0.021 | 95 | 6.70 | 7.05 | 1,142 | 28.6% | -0.44 | 0.0210 | -0.021 | ||
| 6.20 | 6.50 | 4 | 81 | 29.0% | 0.48 | 0.0217 | -0.021 | 100 | 9.35 | 9.75 | 249 | 28.1% | -0.54 | 0.0216 | -0.020 | |
| 4.20 | 4.65 | 4 | 266 | 28.3% | 0.38 | 0.0208 | -0.020 | 105 | 12.45 | 12.95 | 52 | 27.7% | -0.64 | 0.0206 | -0.018 | |
| 2.72 | 3.25 | 3 | 120 | 27.8% | 0.29 | 0.0188 | -0.018 | 110 | 16.00 | 17.15 | 18 | 28.4% | -0.73 | 0.0185 | -0.016 | |
| 1.77 | 2.21 | 450 | 27.5% | 0.22 | 0.0161 | -0.015 | 115 | 20.00 | 21.40 | 6 | 29.0% | -0.80 | 0.0157 | -0.012 | ||
| 1.29 | 1.50 | 12 | 104 | 27.9% | 0.16 | 0.0132 | -0.012 | 120 | 24.20 | 25.90 | 29.5% | -0.86 | 0.0127 | -0.009 | ||
| 0.7700 | 1.00 | 10 | 8 | 27.6% | 0.11 | 0.0105 | -0.010 | 125 | 28.75 | 30.60 | 30.9% | -0.90 | 0.0100 | -0.006 | ||
| 0.4900 | 0.7400 | 25 | 28.1% | 0.08 | 0.0082 | -0.008 | 130 | 33.40 | 35.15 | 1 | 31.1% | -0.94 | 0.0080 | -0.003 | ||
| 0.3200 | 0.5500 | 29 | 28.6% | 0.06 | 0.0063 | -0.006 | 135 | 38.20 | 40.20 | 33.8% | -0.96 | 0.0061 | -0.001 | |||
| 0.2200 | 0.4000 | 11 | 29.1% | 0.05 | 0.0049 | -0.005 | 140 | 43.15 | 45.45 | 38.0% | -0.98 | 0.0043 | 0.000 | |||
| 0.1400 | 0.3000 | 2 | 29.5% | 0.03 | 0.0038 | -0.004 | 145 | 47.50 | 50.30 | 36.3% | -0.99 | 0.0028 | 0.000 | |||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs