# Quote for UPS (UNITED PARCEL SERVICE INC. B) > UPS stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for UPS. Quote as of Nov 13, 2026 (end of day). | 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 | ## Option strategies The best candidates for UPS from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | -1.25 | 2 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | -3.10 | 4 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | -3.75 | 5 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | -0.78 | 1 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | -6.85 | 10 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | -5.70 | 7 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -8.33 | 14 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | -0.47 | 1 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | -2.33 | 3 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | -2.97 | 4 | | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | -1.15 | 3 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | -6.08 | 9 | | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | -0.65 | 1 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | -4.93 | 6 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | -1.85 | 2 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | -2.50 | 3 | | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -2.63 | 7 | | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -1.47 | 4 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -7.55 | 13 | | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | -3.10 | 5 | | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | -1.95 | 2 | | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | -3.75 | 6 | | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | -2.60 | 3 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | -5.60 | 8 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | -4.45 | 5 | | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -4.58 | 9 | | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -5.23 | 10 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | -7.08 | 12 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261120P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -12.61 | 26 | | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20280121P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -4.29 | 12 | | [Jun 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270617P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -6.91 | 19 | | [Sep 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270917P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -5.76 | 16 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20261218P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -11.84 | 25 | | [Apr 16 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270416P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -8.86 | 21 | | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270319P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -9.51 | 22 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20270115P00100000) | [Jan 19 '29 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UPS%20%20%20290119P00100000) | -11.36 | 24 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/UPS.md) ## 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