# UNITED PARCEL SERVICE INC. B (UPS) Option Chains

> UPS option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 13, 2026 (end of day).

## UPS quote

| Field | Value |
|---|---|
| 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 (estimated, not declared yet) |
| Split Date | - |
| Impl Vol | 26.1% |
| Hist Vol | 29.8% |
| Opt Volume | 331,421 |
| Open Int | 448,274 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 112.40.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/UPS.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261113C00110000 | 1.94 | 2.70 | 2.15 | 0.00 | 182 | 404 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 111.00 | UPS 261113C00111000 | 1.06 | 1.41 | 1.06 | 0.00 | 122 | 300 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 112.00 | UPS 261113C00112000 | 0.22 | 0.37 | 0.29 | 0.00 | 195 | 440 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 113.00 | UPS 261113C00113000 | 0.00 | 0.02 | 0.02 | 0.00 | 567 | 551 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 114.00 | UPS 261113C00114000 | 0.00 | 0.02 | 0.01 | 0.00 | 28 | 1,450 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 115.00 | UPS 261113C00115000 | 0.00 | 0.01 | 0.03 | 0.00 | 31 | 573 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261113P00110000 | 0.00 | 0.02 | 0.03 | 0.00 | 48 | 1,530 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 111.00 | UPS 261113P00111000 | 0.00 | 0.06 | 0.01 | 0.00 | 97 | 869 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 112.00 | UPS 261113P00112000 | 0.00 | 0.09 | 0.08 | 0.00 | 76 | 219 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 113.00 | UPS 261113P00113000 | 0.39 | 1.18 | 0.57 | 0.00 | 21 | 53 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 114.00 | UPS 261113P00114000 | 1.34 | 2.72 | 3.50 | 0.00 | 0 | 3 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 115.00 | UPS 261113P00115000 | 2.20 | 3.75 | 2.65 | 0.00 | 0 | 2 | 29.83% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261120C00110000 | 2.02 | 2.54 | 2.28 | 3.24 | 654 | 7,031 | 47.58% | 0.5406 | -0.0706 | 0.0606 | 0.0526 | 0.0110 | S |
| 111.00 | UPS 261120C00111000 | 1.12 | 1.44 | 1.11 | 2.57 | 194 | 132 | 44.65% | 0.4849 | -0.0734 | 0.0611 | 0.0565 | 0.0100 | S |
| 112.00 | UPS 261120C00112000 | 0.77 | 0.95 | 0.86 | 1.98 | 369 | 613 | 23.25% | 0.3550 | -0.0065 | 0.0573 | 0.1018 | 0.0075 | S |
| 113.00 | UPS 261120C00113000 | 0.51 | 0.65 | 0.57 | 1.49 | 226 | 402 | 23.44% | 0.2610 | -0.0188 | 0.0502 | 0.0884 | 0.0055 | S |
| 114.00 | UPS 261120C00114000 | 0.29 | 0.39 | 0.34 | 1.09 | 68 | 111 | 23.04% | 0.1773 | -0.0219 | 0.0402 | 0.0720 | 0.0038 | S |
| 115.00 | UPS 261120C00115000 | 0.21 | 0.24 | 0.22 | 0.77 | 276 | 4,770 | 23.69% | 0.1221 | -0.0225 | 0.0314 | 0.0546 | 0.0026 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261120P00110000 | 1.04 | 1.37 | 1.19 | 0.73 | 466 | 368 | 24.61% | -0.4163 | -0.2092 | 0.0600 | 0.1006 | -0.0092 | S |
| 111.00 | UPS 261120P00111000 | 1.46 | 1.77 | 1.69 | 1.05 | 290 | 38 | 24.79% | -0.5197 | -0.2376 | 0.0609 | 0.1015 | -0.0115 | S |
| 112.00 | UPS 261120P00112000 | 1.96 | 2.37 | 2.16 | 1.46 | 45 | 150 | 22.65% | -0.6326 | -0.2503 | 0.0571 | 0.1041 | -0.0141 | S |
| 113.00 | UPS 261120P00113000 | 2.76 | 3.40 | 2.82 | 1.97 | 4 | 113 | 21.75% | -0.7390 | -0.2598 | 0.0485 | 0.0921 | -0.0165 | S |
| 115.00 | UPS 261120P00115000 | 3.80 | 5.15 | 4.40 | 3.25 | 0 | 94 | 17.63% | -0.9256 | -0.2535 | 0.0181 | 0.0423 | -0.0208 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261127C00110000 | 2.14 | 2.63 | 2.59 | 4.23 | 16 | 204 | 25.28% | 0.5578 | -0.0118 | 0.0852 | 0.0696 | 0.0231 | W |
| 111.00 | UPS 261127C00111000 | 1.66 | 2.00 | 1.95 | 3.59 | 100 | 190 | 23.77% | 0.4847 | -0.0168 | 0.0864 | 0.0750 | 0.0201 | W |
| 112.00 | UPS 261127C00112000 | 1.21 | 1.67 | 1.35 | 3.02 | 58 | 123 | 21.82% | 0.4009 | -0.0187 | 0.0841 | 0.0795 | 0.0168 | W |
| 113.00 | UPS 261127C00113000 | 0.89 | 1.16 | 0.99 | 2.50 | 48 | 49 | 21.71% | 0.3230 | -0.0230 | 0.0783 | 0.0744 | 0.0135 | W |
| 114.00 | UPS 261127C00114000 | 0.57 | 0.89 | 0.79 | 2.05 | 27 | 30 | 22.80% | 0.2638 | -0.0273 | 0.0714 | 0.0646 | 0.0111 | W |
| 115.00 | UPS 261127C00115000 | 0.37 | 0.60 | 0.55 | 1.66 | 48 | 360 | 22.53% | 0.2015 | -0.0260 | 0.0615 | 0.0564 | 0.0085 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261127P00110000 | 1.29 | 1.98 | 1.81 | 1.29 | 97 | 361 | 25.30% | -0.4264 | -0.1264 | 0.0852 | 0.0695 | -0.0191 | W |
| 111.00 | UPS 261127P00111000 | 1.75 | 2.52 | 2.00 | 1.65 | 8 | 32 | 21.85% | -0.5016 | -0.1256 | 0.0864 | 0.0816 | -0.0224 | W |
| 112.00 | UPS 261127P00112000 | 2.21 | 3.10 | 3.82 | 2.07 | 0 | 73 | 22.89% | -0.5783 | -0.1359 | 0.0843 | 0.0760 | -0.0259 | W |
| 113.00 | UPS 261127P00113000 | 2.72 | 3.70 | 5.23 | 2.55 | 0 | 11 | 21.79% | -0.6605 | -0.1375 | 0.0784 | 0.0742 | -0.0297 | W |
| 114.00 | UPS 261127P00114000 | 3.65 | 4.20 | 7.65 | 3.09 | 0 | 9 | 21.71% | -0.7310 | -0.1388 | 0.0699 | 0.0664 | -0.0330 | W |
| 115.00 | UPS 261127P00115000 | 4.05 | 5.90 | 5.10 | 3.69 | 5 | 6 | 27.69% | -0.7341 | -0.1535 | 0.0694 | 0.0517 | -0.0336 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261204C00110000 | 2.64 | 3.50 | 2.55 | 5.26 | 5 | 300 | 24.69% | 0.5568 | -0.0207 | 0.1044 | 0.0582 | 0.0342 | W |
| 111.00 | UPS 261204C00111000 | 2.20 | 2.66 | 2.33 | 4.62 | 1 | 59 | 22.52% | 0.4954 | -0.0206 | 0.1059 | 0.0647 | 0.0307 | W |
| 112.00 | UPS 261204C00112000 | 1.75 | 2.12 | 1.90 | 4.03 | 7 | 295 | 22.69% | 0.4311 | -0.0251 | 0.1046 | 0.0634 | 0.0268 | W |
| 113.00 | UPS 261204C00113000 | 1.40 | 1.59 | 1.45 | 3.49 | 17 | 25 | 22.04% | 0.3647 | -0.0260 | 0.1002 | 0.0626 | 0.0228 | W |
| 114.00 | UPS 261204C00114000 | 0.91 | 1.28 | 1.14 | 3.00 | 8 | 6 | 22.14% | 0.3056 | -0.0271 | 0.0937 | 0.0582 | 0.0191 | W |
| 115.00 | UPS 261204C00115000 | 0.62 | 1.00 | 0.85 | 2.55 | 11 | 332 | 21.84% | 0.2478 | -0.0260 | 0.0846 | 0.0533 | 0.0155 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261204P00110000 | 1.68 | 2.27 | 2.74 | 1.58 | 0 | 15 | 22.69% | -0.4238 | -0.0868 | 0.1043 | 0.0632 | -0.0285 | W |
| 111.00 | UPS 261204P00111000 | 2.31 | 2.82 | 2.41 | 1.93 | 0 | 96 | 22.22% | -0.4891 | -0.0912 | 0.1059 | 0.0655 | -0.0330 | W |
| 112.00 | UPS 261204P00112000 | 2.77 | 3.30 | 2.69 | 2.33 | 0 | 13 | 22.94% | -0.5524 | -0.0969 | 0.1046 | 0.0628 | -0.0375 | W |
| 114.00 | UPS 261204P00114000 | 3.85 | 4.55 | 4.65 | 3.28 | 0 | 1 | 21.66% | -0.6830 | -0.0971 | 0.0931 | 0.0591 | -0.0466 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261211C00110000 | 3.20 | 3.60 | 3.49 | 6.40 | 7 | 27 | 24.51% | 0.5560 | -0.0238 | 0.1206 | 0.0508 | 0.0453 | W |
| 111.00 | UPS 261211C00111000 | 2.65 | 3.05 | 2.84 | 5.75 | 9 | 76 | 23.36% | 0.5032 | -0.0248 | 0.1222 | 0.0540 | 0.0412 | W |
| 112.00 | UPS 261211C00112000 | 2.18 | 2.53 | 2.35 | 5.13 | 9 | 110 | 23.08% | 0.4480 | -0.0268 | 0.1215 | 0.0543 | 0.0368 | W |
| 113.00 | UPS 261211C00113000 | 1.80 | 2.15 | 2.00 | 4.56 | 0 | 25 | 23.52% | 0.3966 | -0.0292 | 0.1186 | 0.0520 | 0.0327 | W |
| 114.00 | UPS 261211C00114000 | 1.20 | 1.71 | 1.82 | 4.04 | 0 | 25 | 21.80% | 0.3334 | -0.0263 | 0.1121 | 0.0531 | 0.0276 | W |
| 115.00 | UPS 261211C00115000 | 1.08 | 1.41 | 1.28 | 3.55 | 19 | 202 | 22.90% | 0.2931 | -0.0282 | 0.1062 | 0.0478 | 0.0243 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261211P00110000 | 2.13 | 2.95 | 2.75 | 1.69 | 0 | 18 | 26.38% | -0.4309 | -0.0788 | 0.1208 | 0.0472 | -0.0393 | W |
| 111.00 | UPS 261211P00111000 | 2.65 | 3.10 | 2.81 | 2.02 | 0 | 108 | 22.86% | -0.4815 | -0.0744 | 0.1222 | 0.0552 | -0.0437 | W |
| 112.00 | UPS 261211P00112000 | 2.94 | 3.65 | 6.65 | 2.38 | 0 | 182 | 22.40% | -0.5384 | -0.0759 | 0.1214 | 0.0559 | -0.0490 | W |
| 113.00 | UPS 261211P00113000 | 3.60 | 4.40 | 3.79 | 2.79 | 0 | 2 | 21.53% | -0.5986 | -0.0757 | 0.1177 | 0.0564 | -0.0545 | W |
| 115.00 | UPS 261211P00115000 | 4.95 | 6.60 | 6.25 | 3.73 | 2 | 5 | 31.48% | -0.6326 | -0.0962 | 0.1143 | 0.0375 | -0.0593 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 100.00 | UPS 261218C00100000 | 11.75 | 12.65 | 12.25 | 15.90 | 13,575 | 1,887 | 71.79% | 0.7110 | -0.0912 | 0.1151 | 0.0132 | 0.0614 | S |
| 105.00 | UPS 261218C00105000 | 7.05 | 7.60 | 7.69 | 11.52 | 224 | 2,049 | 60.82% | 0.6449 | -0.0858 | 0.1264 | 0.0172 | 0.0585 | S |
| 110.00 | UPS 261218C00110000 | 3.70 | 4.00 | 3.77 | 7.70 | 498 | 11,938 | 23.17% | 0.5643 | -0.0242 | 0.1345 | 0.0479 | 0.0572 | S |
| 115.00 | UPS 261218C00115000 | 1.50 | 1.70 | 1.61 | 4.69 | 349 | 3,500 | 22.70% | 0.3227 | -0.0286 | 0.1238 | 0.0450 | 0.0332 | S |
| 120.00 | UPS 261218C00120000 | 0.50 | 0.55 | 0.52 | 2.58 | 731 | 4,554 | 22.07% | 0.1371 | -0.0191 | 0.0760 | 0.0284 | 0.0143 | S |
| 125.00 | UPS 261218C00125000 | 0.10 | 0.18 | 0.15 | 1.28 | 7 | 1,686 | 22.33% | 0.0476 | -0.0093 | 0.0344 | 0.0127 | 0.0050 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 100.00 | UPS 261218P00100000 | 0.35 | 0.53 | 0.43 | 0.19 | 39 | 3,830 | 27.02% | -0.0941 | -0.0257 | 0.0582 | 0.0178 | -0.0106 | S |
| 105.00 | UPS 261218P00105000 | 1.03 | 1.32 | 1.16 | 0.64 | 91 | 2,591 | 25.43% | -0.2191 | -0.0447 | 0.1022 | 0.0332 | -0.0247 | S |
| 110.00 | UPS 261218P00110000 | 2.52 | 2.85 | 2.70 | 1.66 | 192 | 2,155 | 23.88% | -0.4223 | -0.0606 | 0.1346 | 0.0465 | -0.0481 | S |
| 115.00 | UPS 261218P00115000 | 5.15 | 6.10 | 5.80 | 3.48 | 32 | 532 | 25.67% | -0.6409 | -0.0686 | 0.1270 | 0.0408 | -0.0746 | S |
| 120.00 | UPS 261218P00120000 | 9.20 | 10.20 | 10.00 | 6.21 | 300 | 64 | 29.69% | -0.7724 | -0.0689 | 0.1005 | 0.0279 | -0.0928 | S |
| 125.00 | UPS 261218P00125000 | 13.10 | 15.70 | 17.20 | 9.74 | 0 | 44 | 31.23% | -0.8650 | -0.0601 | 0.0695 | 0.0184 | -0.1070 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261224C00110000 | 3.75 | 4.50 | 4.25 | 8.96 | 16 | 38 | 24.61% | 0.5600 | -0.0268 | 0.1458 | 0.0418 | 0.0659 | W |
| 111.00 | UPS 261224C00111000 | 3.30 | 3.90 | 3.66 | 8.27 | 21 | 21 | 24.08% | 0.5170 | -0.0278 | 0.1477 | 0.0432 | 0.0612 | W |
| 112.00 | UPS 261224C00112000 | 2.75 | 3.55 | 3.37 | 7.61 | 0 | 12 | 25.29% | 0.4758 | -0.0312 | 0.1479 | 0.0412 | 0.0563 | W |
| 113.00 | UPS 261224C00113000 | 2.29 | 3.10 | 2.65 | 6.98 | 0 | 4 | 23.28% | 0.4272 | -0.0286 | 0.1460 | 0.0442 | 0.0510 | W |
| 115.00 | UPS 261224C00115000 | 1.64 | 2.05 | 1.70 | 5.82 | 0 | 26 | 21.58% | 0.3290 | -0.0257 | 0.1350 | 0.0441 | 0.0396 | W |
| 116.00 | UPS 261224C00116000 | 1.23 | 1.96 | 1.63 | 5.28 | 0 | 3 | 23.26% | 0.3027 | -0.0279 | 0.1304 | 0.0395 | 0.0364 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261224P00110000 | 2.70 | 3.30 | 3.56 | 1.56 | 0 | 8 | 24.22% | -0.4245 | -0.0553 | 0.1458 | 0.0424 | -0.0570 | W |
| 111.00 | UPS 261224P00111000 | 2.86 | 3.75 | 3.90 | 1.82 | 0 | 2 | 23.01% | -0.4683 | -0.0549 | 0.1478 | 0.0452 | -0.0628 | W |
| 112.00 | UPS 261224P00112000 | 3.15 | 4.50 | 4.65 | 2.11 | 0 | 1 | 22.96% | -0.5141 | -0.0561 | 0.1478 | 0.0454 | -0.0692 | W |
| 113.00 | UPS 261224P00113000 | 4.15 | 5.05 | 7.42 | 2.44 | 0 | 4 | 24.35% | -0.5536 | -0.0593 | 0.1462 | 0.0423 | -0.0751 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261231C00110000 | 4.00 | 4.85 | 4.25 | 10.63 | 4 | 4 | 22.59% | 0.5621 | -0.0231 | 0.1576 | 0.0420 | 0.0775 | Q |
| 111.00 | UPS 261231C00111000 | 3.60 | 4.20 | 4.01 | 9.92 | 11 | 0 | 24.31% | 0.5195 | -0.0275 | 0.1597 | 0.0396 | 0.0715 | Q |
| 112.00 | UPS 261231C00112000 | 3.10 | 3.60 | 3.43 | 9.23 | 23 | 15 | 23.62% | 0.4782 | -0.0274 | 0.1600 | 0.0408 | 0.0662 | Q |
| 113.00 | UPS 261231C00113000 | 2.66 | 3.20 | 2.94 | 8.57 | 2 | 0 | 23.23% | 0.4361 | -0.0275 | 0.1585 | 0.0411 | 0.0606 | Q |
| 114.00 | UPS 261231C00114000 | 2.17 | 2.90 | 2.60 | 7.94 | 0 | 5 | 23.54% | 0.3975 | -0.0282 | 0.1554 | 0.0397 | 0.0553 | Q |
| 118.00 | UPS 261231C00118000 | 0.91 | 1.51 | 1.18 | 5.69 | 5 | 0 | 21.72% | 0.2355 | -0.0224 | 0.1245 | 0.0345 | 0.0333 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 110.00 | UPS 261231P00110000 | 2.79 | 3.50 | 4.36 | 1.38 | 0 | 1 | 23.45% | -0.4240 | -0.0484 | 0.1577 | 0.0405 | -0.0668 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 100.00 | UPS 270115C00100000 | 12.10 | 12.50 | 12.42 | 23.14 | 190 | 3,444 | 28.69% | 0.8153 | -0.0099 | 0.1164 | 0.0186 | 0.1367 | S |
| 105.00 | UPS 270115C00105000 | 8.05 | 8.60 | 8.40 | 18.92 | 696 | 5,490 | 26.27% | 0.7075 | -0.0181 | 0.1546 | 0.0270 | 0.1228 | S |
| 110.00 | UPS 270115C00110000 | 4.70 | 5.15 | 4.99 | 14.96 | 225 | 6,091 | 23.92% | 0.5544 | -0.0234 | 0.1808 | 0.0346 | 0.0989 | S |
| 115.00 | UPS 270115C00115000 | 2.54 | 2.86 | 2.66 | 11.39 | 130 | 4,654 | 22.97% | 0.3748 | -0.0246 | 0.1750 | 0.0349 | 0.0681 | S |
| 120.00 | UPS 270115C00120000 | 1.20 | 1.35 | 1.25 | 8.32 | 284 | 6,953 | 22.42% | 0.2173 | -0.0200 | 0.1363 | 0.0279 | 0.0400 | S |
| 125.00 | UPS 270115C00125000 | 0.47 | 0.61 | 0.55 | 5.82 | 8 | 9,406 | 22.45% | 0.1121 | -0.0136 | 0.0886 | 0.0181 | 0.0208 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 100.00 | UPS 270115P00100000 | 0.84 | 1.02 | 0.87 | 0.15 | 62 | 7,778 | 25.05% | -0.1390 | -0.0230 | 0.1028 | 0.0188 | -0.0285 | S |
| 105.00 | UPS 270115P00105000 | 1.78 | 2.06 | 1.91 | 0.40 | 29 | 2,805 | 24.26% | -0.2625 | -0.0338 | 0.1509 | 0.0285 | -0.0542 | S |
| 110.00 | UPS 270115P00110000 | 3.35 | 4.10 | 3.40 | 0.91 | 28 | 3,292 | 21.86% | -0.4262 | -0.0390 | 0.1806 | 0.0379 | -0.0885 | S |
| 115.00 | UPS 270115P00115000 | 6.05 | 6.85 | 6.50 | 1.81 | 12 | 1,340 | 23.49% | -0.6049 | -0.0433 | 0.1754 | 0.0342 | -0.1286 | S |
| 120.00 | UPS 270115P00120000 | 9.60 | 10.85 | 10.15 | 3.21 | 0 | 584 | 23.74% | -0.7514 | -0.0396 | 0.1412 | 0.0273 | -0.1633 | S |
| 125.00 | UPS 270115P00125000 | 13.80 | 14.65 | 14.40 | 5.18 | 1 | 230 | 24.23% | -0.8517 | -0.0335 | 0.0989 | 0.0187 | -0.1901 | S |

## More for UPS

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UPS.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UPS.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UPS.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UPS)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UPS.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UPS.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UPS.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UPS.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt