UPS Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

112.40

Change

+2.02

Open

111.80

Previous

110.38

High

112.58

Low

111.11

Bid

-

Ask

-

Volume

7,603,682

Trades

-

Dividend

1.64

Yield

5.68%

Ex-Div

Feb 19, 2027*

Split Date

-

Impl Vol

26.1%

Hist Vol

29.8%

Opt Volume

331,421

Open Int

448,274

* Ex-dividend date estimated from past dividends; the company has not declared it yet.

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261113C00110000	1.94	2.70	2.15	0.00	182	404	W	110.00	UPS 261113P00110000	0.00	0.02	0.03	0.00	48	1,530	W
UPS 261113C00111000	1.06	1.41	1.06	0.00	122	300	W	111.00	UPS 261113P00111000	0.00	0.06	0.01	0.00	97	869	W
UPS 261113C00112000	0.22	0.37	0.29	0.00	195	440	W	112.00	UPS 261113P00112000	0.00	0.09	0.08	0.00	76	219	W
UPS 261113C00113000	0.00	0.02	0.02	0.00	567	551	W	113.00	UPS 261113P00113000	0.39	1.18	0.57	0.00	21	53	W
UPS 261113C00114000	0.00	0.02	0.01	0.00	28	1,450	W	114.00	UPS 261113P00114000	1.34	2.72	3.50	0.00	0	3	W
UPS 261113C00115000	0.00	0.01	0.03	0.00	31	573	W	115.00	UPS 261113P00115000	2.20	3.75	2.65	0.00	0	2	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261120C00110000	2.02	2.54	2.28	3.24	654	7,031	S	110.00	UPS 261120P00110000	1.04	1.37	1.19	0.73	466	368	S
UPS 261120C00111000	1.12	1.44	1.11	2.57	194	132	S	111.00	UPS 261120P00111000	1.46	1.77	1.69	1.05	290	38	S
UPS 261120C00112000	0.77	0.95	0.86	1.98	369	613	S	112.00	UPS 261120P00112000	1.96	2.37	2.16	1.46	45	150	S
UPS 261120C00113000	0.51	0.65	0.57	1.49	226	402	S	113.00	UPS 261120P00113000	2.76	3.40	2.82	1.97	4	113	S
UPS 261120C00114000	0.29	0.39	0.34	1.09	68	111	S	114.00	—	—	—	—	—	—	—	—
UPS 261120C00115000	0.21	0.24	0.22	0.77	276	4,770	S	115.00	UPS 261120P00115000	3.80	5.15	4.40	3.25	0	94	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261127C00110000	2.14	2.63	2.59	4.23	16	204	W	110.00	UPS 261127P00110000	1.29	1.98	1.81	1.29	97	361	W
UPS 261127C00111000	1.66	2.00	1.95	3.59	100	190	W	111.00	UPS 261127P00111000	1.75	2.52	2.00	1.65	8	32	W
UPS 261127C00112000	1.21	1.67	1.35	3.02	58	123	W	112.00	UPS 261127P00112000	2.21	3.10	3.82	2.07	0	73	W
UPS 261127C00113000	0.89	1.16	0.99	2.50	48	49	W	113.00	UPS 261127P00113000	2.72	3.70	5.23	2.55	0	11	W
UPS 261127C00114000	0.57	0.89	0.79	2.05	27	30	W	114.00	UPS 261127P00114000	3.65	4.20	7.65	3.09	0	9	W
UPS 261127C00115000	0.37	0.60	0.55	1.66	48	360	W	115.00	UPS 261127P00115000	4.05	5.90	5.10	3.69	5	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261204C00110000	2.64	3.50	2.55	5.26	5	300	W	110.00	UPS 261204P00110000	1.68	2.27	2.74	1.58	0	15	W
UPS 261204C00111000	2.20	2.66	2.33	4.62	1	59	W	111.00	UPS 261204P00111000	2.31	2.82	2.41	1.93	0	96	W
UPS 261204C00112000	1.75	2.12	1.90	4.03	7	295	W	112.00	UPS 261204P00112000	2.77	3.30	2.69	2.33	0	13	W
UPS 261204C00113000	1.40	1.59	1.45	3.49	17	25	W	113.00	—	—	—	—	—	—	—	—
UPS 261204C00114000	0.91	1.28	1.14	3.00	8	6	W	114.00	UPS 261204P00114000	3.85	4.55	4.65	3.28	0	1	W
UPS 261204C00115000	0.62	1.00	0.85	2.55	11	332	W	115.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261211C00110000	3.20	3.60	3.49	6.40	7	27	W	110.00	UPS 261211P00110000	2.13	2.95	2.75	1.69	0	18	W
UPS 261211C00111000	2.65	3.05	2.84	5.75	9	76	W	111.00	UPS 261211P00111000	2.65	3.10	2.81	2.02	0	108	W
UPS 261211C00112000	2.18	2.53	2.35	5.13	9	110	W	112.00	UPS 261211P00112000	2.94	3.65	6.65	2.38	0	182	W
UPS 261211C00113000	1.80	2.15	2.00	4.56	0	25	W	113.00	UPS 261211P00113000	3.60	4.40	3.79	2.79	0	2	W
UPS 261211C00114000	1.20	1.71	1.82	4.04	0	25	W	114.00	—	—	—	—	—	—	—	—
UPS 261211C00115000	1.08	1.41	1.28	3.55	19	202	W	115.00	UPS 261211P00115000	4.95	6.60	6.25	3.73	2	5	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261218C00100000	11.75	12.65	12.25	15.90	13,575	1,887	S	100.00	UPS 261218P00100000	0.35	0.53	0.43	0.19	39	3,830	S
UPS 261218C00105000	7.05	7.60	7.69	11.52	224	2,049	S	105.00	UPS 261218P00105000	1.03	1.32	1.16	0.64	91	2,591	S
UPS 261218C00110000	3.70	4.00	3.77	7.70	498	11,938	S	110.00	UPS 261218P00110000	2.52	2.85	2.70	1.66	192	2,155	S
UPS 261218C00115000	1.50	1.70	1.61	4.69	349	3,500	S	115.00	UPS 261218P00115000	5.15	6.10	5.80	3.48	32	532	S
UPS 261218C00120000	0.50	0.55	0.52	2.58	731	4,554	S	120.00	UPS 261218P00120000	9.20	10.20	10.00	6.21	300	64	S
UPS 261218C00125000	0.10	0.18	0.15	1.28	7	1,686	S	125.00	UPS 261218P00125000	13.10	15.70	17.20	9.74	0	44	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261224C00110000	3.75	4.50	4.25	8.96	16	38	W	110.00	UPS 261224P00110000	2.70	3.30	3.56	1.56	0	8	W
UPS 261224C00111000	3.30	3.90	3.66	8.27	21	21	W	111.00	UPS 261224P00111000	2.86	3.75	3.90	1.82	0	2	W
UPS 261224C00112000	2.75	3.55	3.37	7.61	0	12	W	112.00	UPS 261224P00112000	3.15	4.50	4.65	2.11	0	1	W
UPS 261224C00113000	2.29	3.10	2.65	6.98	0	4	W	113.00	UPS 261224P00113000	4.15	5.05	7.42	2.44	0	4	W
UPS 261224C00115000	1.64	2.05	1.70	5.82	0	26	W	115.00	—	—	—	—	—	—	—	—
UPS 261224C00116000	1.23	1.96	1.63	5.28	0	3	W	116.00	—	—	—	—	—	—	—	—

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 261231C00110000	4.00	4.85	4.25	10.63	4	4	Q	110.00	UPS 261231P00110000	2.79	3.50	4.36	1.38	0	1	Q
UPS 261231C00111000	3.60	4.20	4.01	9.92	11	0	Q	111.00	—	—	—	—	—	—	—	—
UPS 261231C00112000	3.10	3.60	3.43	9.23	23	15	Q	112.00	—	—	—	—	—	—	—	—
UPS 261231C00113000	2.66	3.20	2.94	8.57	2	0	Q	113.00	—	—	—	—	—	—	—	—
UPS 261231C00114000	2.17	2.90	2.60	7.94	0	5	Q	114.00	—	—	—	—	—	—	—	—
UPS 261231C00118000	0.91	1.51	1.18	5.69	5	0	Q	118.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UPS 270115C00100000	12.10	12.50	12.42	23.14	190	3,444	S	100.00	UPS 270115P00100000	0.84	1.02	0.87	0.15	62	7,778	S
UPS 270115C00105000	8.05	8.60	8.40	18.92	696	5,490	S	105.00	UPS 270115P00105000	1.78	2.06	1.91	0.40	29	2,805	S
UPS 270115C00110000	4.70	5.15	4.99	14.96	225	6,091	S	110.00	UPS 270115P00110000	3.35	4.10	3.40	0.91	28	3,292	S
UPS 270115C00115000	2.54	2.86	2.66	11.39	130	4,654	S	115.00	UPS 270115P00115000	6.05	6.85	6.50	1.81	12	1,340	S
UPS 270115C00120000	1.20	1.35	1.25	8.32	284	6,953	S	120.00	UPS 270115P00120000	9.60	10.85	10.15	3.21	0	584	S
UPS 270115C00125000	0.47	0.61	0.55	5.82	8	9,406	S	125.00	UPS 270115P00125000	13.80	14.65	14.40	5.18	1	230	S

Below are few quick-links for most popular options chains: