UPS option chain United Parcel Service, Inc.

Expiration Cboe delayed options data · as of 21:55 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 ±3.7% (99.86–107.60) · ATM IV 22.9% · P/C open interest 1.14

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
47.25	48.70		2		1.00	0.0000	0.000	55	0	0.6200		1,554	168.1%	-0.00	0.0000	-0.000
42.10	44.20				1.00	0.0001	0.000	60	0	0.6200		927	147.6%	-0.00	0.0001	-0.000
37.20	39.10		2		1.00	0.0001	0.000	65	0	0.6200		799	128.6%	-0.00	0.0001	-0.001
32.50	34.15		10		1.00	0.0002	0.000	70	0	0.6200		1,889	110.9%	-0.00	0.0002	-0.001
27.50	29.15		4		1.00	0.0003	0.000	75	0	0.5500		1,710	92.0%	-0.00	0.0003	-0.001
23.40	24.50	1	19	81.2%	1.00	0.0006	0.000	80	0	0.5500		2,049	76.4%	-0.00	0.0006	-0.002
17.35	19.50		89		1.00	0.0014	0.000	85	0	0.1500	3	4,949	48.6%	-0.00	0.0014	-0.002
13.25	15.15				0.99	0.0028	0.000	89	0	0.6600		2	51.8%	-0.01	0.0028	-0.004
12.60	14.25		102		0.99	0.0036	0.000	90	0.0100	0.0500	9	4,793	31.6%	-0.01	0.0036	-0.004
11.15	13.15				0.99	0.0047	0.000	91	0	0.6900		13	46.3%	-0.01	0.0048	-0.005
10.30	12.55				0.99	0.0064	-0.001	92	0	0.6900		13	43.3%	-0.01	0.0065	-0.006
9.45	11.55				0.98	0.0090	-0.003	93	0	0.1300	2	10	28.3%	-0.02	0.0091	-0.009
8.35	10.20				0.97	0.0126	-0.007	94	0	0.1500	10	26	26.7%	-0.03	0.0127	-0.012
7.40	9.20	1	66		0.96	0.0175	-0.012	95	0.0800	0.1100	10	4,660	25.3%	-0.05	0.0178	-0.016
7.40	8.60		15	32.2%	0.94	0.0238	-0.018	96	0.0800	0.1700	8	27	24.2%	-0.07	0.0240	-0.021
6.40	7.25	1		24.4%	0.91	0.0314	-0.024	97	0.1000	0.2500	2	32	23.3%	-0.09	0.0317	-0.028
4.85	6.35				0.87	0.0402	-0.032	98	0.2200	0.3800	6	123	23.8%	-0.13	0.0407	-0.035
4.00	5.50	1	1	16.4%	0.83	0.0498	-0.040	99	0.3400	0.5500	11	54	23.6%	-0.17	0.0504	-0.043
4.15	4.70	3	3,395	26.1%	0.78	0.0596	-0.048	100	0.5400	0.7400	102	5,020	23.4%	-0.23	0.0604	-0.050
3.40	3.95	10	6	25.5%	0.71	0.0688	-0.055	101	0.7300	1.03	26	146	23.0%	-0.29	0.0697	-0.057
2.67	3.05	27	91	23.4%	0.64	0.0761	-0.060	102	1.05	1.30	29	192	22.4%	-0.37	0.0773	-0.062
2.14	2.57	25	162	24.3%	0.56	0.0808	-0.064	103	1.34	1.77	374	241	22.0%	-0.45	0.0821	-0.065
1.68	1.92	186	154	23.6%	0.48	0.0820	-0.064	104	1.87	2.27	24	131	22.1%	-0.53	0.0836	-0.065
1.25	1.53	136	4,681	23.7%	0.40	0.0798	-0.062	105	2.41	2.87	86	5,803	21.9%	-0.61	0.0816	-0.063
0.9200	1.13	122	277	23.5%	0.32	0.0746	-0.057	106	2.99	3.55	11	90	21.2%	-0.69	0.0765	-0.058
0.5700	0.8100	24	288	22.6%	0.25	0.0668	-0.051	107	3.70	4.30	1	28	20.8%	-0.76	0.0688	-0.050
0.4300	0.5800	18	401	22.9%	0.19	0.0573	-0.043	108	4.50	6.15		168	29.4%	-0.82	0.0590	-0.042
0.2900	0.4200	82	2,528	23.1%	0.14	0.0471	-0.035	109	5.30	7.05		1	30.3%	-0.88	0.0482	-0.033
0.1500	0.3500	481	6,007	23.4%	0.10	0.0375	-0.028	110	6.30	6.85	61	1,553		-0.91	0.0415	-0.025
0.0600	0.4000	11	103	25.3%	0.08	0.0294	-0.022	111	6.70	8.75			26.5%	-0.95	0.0382	-0.021
0.0400	0.2000	143	150	23.9%	0.06	0.0230	-0.018	112	7.75	9.75		50	29.6%	-0.97	0.0301	-0.022
0.0300	0.2100	1	221	26.0%	0.04	0.0181	-0.015	113	8.65	10.90			32.8%	-0.98	0.0213	-0.026
0	0.6500		145	35.2%	0.04	0.0144	-0.013	114	9.60	11.90			34.4%	-0.99	0.0111	-0.033
0.0300	0.0800	97	3,915	26.3%	0.03	0.0115	-0.011	115	10.80	12.85	181	120	39.1%	-1.00	0.0051	-0.038
0	0.3400		76	34.4%	0.02	0.0094	-0.010	116	11.55	13.90			38.1%	-1.00	0.0024	-0.043
0	0.0900	23	2,712	34.0%	0.01	0.0046	-0.006	120	15.65	17.75		1	45.4%	-1.00	0.0000	-0.050
0	0.0700	2	2,013	40.5%	0.01	0.0022	-0.004	125	20.55	22.90		3	56.3%	-1.00	0.0000	-0.052
0	0.0500	2	2,025	45.8%	0.00	0.0012	-0.003	130	25.55	27.90			65.4%	-1.00	0.0000	-0.053
0	0.0500		573	52.3%	0.00	0.0008	-0.002	135	30.55	32.90			73.9%	-1.00	0.0000	-0.053
0	0.0500		1,362	58.6%	0.00	0.0005	-0.002	140	35.55	37.90			82.0%	-1.00	0.0000	-0.053
0	0.1300		678	72.2%	0.00	0.0003	-0.001	145	40.70	42.65			86.1%	-1.00	0.0000	-0.053
0	0.0200		303	64.1%	0.00	0.0002	-0.001	150	45.75	47.70			97.1%	-1.00	0.0000	-0.053
0	0.0100		141	65.1%	0.00	0.0002	-0.001	155	50.55	52.90			104.0%	-1.00	0.0000	-0.053

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 — Sep 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

UPS option chain United Parcel Service, Inc.

Volatility smile — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy