Home Options UPSChain

UPS

United Parcel Service, Inc.Close $93.02EOD only

Max Pain

$95.00

Next expiry Oct 9, 2026

Expected Move

±$2.42

2.6% from close

Price Gap

+1.98

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects UPS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

UPS Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	9.00	7.60	8.35	0.00	5	6	48.9%	0.916	0.0245	-0.079	0.020	0.015
87.00	6.80	5.65	6.55	0.00	10	10	46.1%	0.863	0.0370	-0.102	0.028	0.014
88.00	4.56	4.70	5.55	0.00	2	2	40.8%	0.847	0.0449	-0.097	0.030	0.014
89.00	3.74	3.85	5.00	0.00	0	2	46.3%	0.768	0.0511	-0.138	0.039	0.013
90.00	3.30	2.90	3.60	-0.20	35	1	31.0%	0.791	0.0720	-0.090	0.037	0.013
91.00	3.35	2.09	2.68	0.00	1	12	26.7%	0.737	0.0948	-0.088	0.042	0.013
92.00	1.72	1.64	2.05	-0.73	32	51	27.2%	0.631	0.1078	-0.101	0.049	0.011
93.00	1.16	1.06	1.40	-0.92	118	64	25.3%	0.519	0.1223	-0.098	0.051	0.009
94.00	0.77	0.73	0.94	-0.74	268	226	24.9%	0.396	0.1201	-0.093	0.050	0.007
95.00	0.46	0.40	0.50	-0.50	792	133	22.5%	0.263	0.1127	-0.070	0.042	0.005
96.00	0.31	0.17	0.33	-0.40	374	297	23.6%	0.178	0.0857	-0.058	0.034	0.003
97.00	0.12	0.05	0.20	-0.21	148	269	24.1%	0.112	0.0615	-0.043	0.025	0.002
98.00	0.11	0.05	0.10	-0.10	283	428	23.6%	0.060	0.0393	-0.027	0.015	0.001
99.00	0.01	0.01	0.10	-0.25	16	290	27.1%	0.053	0.0309	-0.028	0.014	0.001
100.00	0.03	0.00	0.04	-0.08	49	1,182	25.6%	0.023	0.0163	-0.013	0.007	0.000
101.00	0.06	0.00	0.25	0.00	22	112	41.5%	0.082	0.0284	-0.059	0.020	0.001
102.00	0.04	0.00	0.12	0.00	9	44	38.3%	0.045	0.0192	-0.034	0.012	0.001
103.00	0.05	0.00	0.62	0.00	6	68	51.4%	0.083	0.0231	-0.073	0.020	0.001
104.00	0.01	0.00	0.20	0.00	1	39	49.5%	0.057	0.0179	-0.053	0.015	0.001
105.00	0.02	0.00	0.20	-0.01	4	78	52.7%	0.054	0.0160	-0.053	0.014	0.001
106.00	0.02	0.00	0.18	0.00	4	23	54.7%	0.047	0.0139	-0.050	0.013	0.001
107.00	0.10	0.00	0.22	0.00	2	44	52.5%	0.030	0.0101	-0.033	0.009	0.001
108.00	0.08	0.00	0.09	0.00	10	29	53.3%	0.024	0.0083	-0.028	0.007	0.000
109.00	0.02	0.00	0.59	0.00	1	28	70.5%	0.059	0.0129	-0.077	0.015	0.001
110.00	0.01	0.00	0.25	0.00	1	52	62.1%	0.029	0.0083	-0.038	0.009	0.001
111.00	0.14	0.00	0.59	0.00	9	14	76.6%	0.054	0.0111	-0.078	0.014	0.001
112.00	0.21	0.00	0.59	0.00	10	11	79.6%	0.052	0.0104	-0.079	0.014	0.001
113.00	0.24	0.00	0.59	0.00	3	110	82.4%	0.050	0.0098	-0.079	0.013	0.001
114.00	0.05	0.00	0.05	0.00	1	123	57.8%	0.006	0.0024	-0.010	0.002	0.000
115.00	0.03	0.00	0.59	0.00	1	2	88.2%	0.048	0.0087	-0.081	0.013	0.001
116.00	0.03	0.00	0.59	0.00	9	9	90.9%	0.046	0.0083	-0.081	0.012	0.001
120.00	0.59	0.00	0.59	0.00	0	1	101.6%	0.041	0.0068	-0.083	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.22	0.00	0.59	0.00	2	2	142.0%	-0.027	0.0034	-0.081	0.008	-0.001
70.00	0.01	0.00	0.59	-0.35	1	7	117.2%	-0.033	0.0049	-0.079	0.009	-0.001
80.00	0.06	0.00	0.59	0.00	0	1	70.3%	-0.054	0.0121	-0.070	0.014	-0.001
85.00	0.06	0.00	0.63	0.00	5	8	59.7%	-0.127	0.0270	-0.113	0.027	-0.002
86.00	0.05	0.00	0.15	0.00	17	20	36.0%	-0.053	0.0234	-0.035	0.014	-0.001
87.00	0.06	0.03	0.10	0.02	41	27	29.1%	-0.044	0.0251	-0.025	0.012	-0.001
88.00	0.10	0.03	0.18	-0.02	17	232	29.0%	-0.078	0.0389	-0.038	0.019	-0.001
89.00	0.15	0.09	0.35	-0.12	5	29	30.3%	-0.137	0.0562	-0.060	0.028	-0.002
90.00	0.28	0.22	0.32	0.05	86	111	24.3%	-0.154	0.0756	-0.051	0.031	-0.003
91.00	0.47	0.42	0.57	0.02	280	58	24.8%	-0.248	0.0992	-0.069	0.041	-0.005
92.00	0.89	0.69	0.84	0.26	351	231	23.5%	-0.352	0.1224	-0.076	0.048	-0.006
93.00	1.32	1.10	1.29	0.41	71	89	23.7%	-0.481	0.1306	-0.081	0.051	-0.009
94.00	1.71	1.52	2.00	0.31	204	205	26.4%	-0.597	0.1137	-0.087	0.050	-0.011
95.00	2.59	2.26	2.76	0.67	228	186	28.4%	-0.690	0.0965	-0.084	0.045	-0.013
96.00	3.37	2.95	3.60	0.82	76	112	30.7%	-0.758	0.0789	-0.079	0.040	-0.014
97.00	3.30	3.45	4.55	-0.27	3	63	34.7%	-0.797	0.0632	-0.081	0.036	-0.015
98.00	4.20	4.45	5.60	0.00	2	55	40.8%	-0.810	0.0515	-0.092	0.035	-0.016
99.00	4.75	4.80	6.55	0.00	3	70	44.1%	-0.835	0.0436	-0.091	0.032	-0.016
100.00	5.75	5.50	7.55	0.00	1	66	48.5%	-0.849	0.0375	-0.095	0.030	-0.017
101.00	7.90	6.50	8.80	0.58	1	5	59.9%	-0.827	0.0332	-0.131	0.033	-0.016
102.00	8.06	7.50	9.55	-1.61	16	0	56.9%	-0.868	0.0291	-0.101	0.027	-0.017
103.00	8.75	8.50	10.80	0.00	1	0	68.6%	-0.846	0.0269	-0.139	0.031	-0.017
104.00	10.00	9.20	11.80	0.00	1	0	72.7%	-0.853	0.0246	-0.143	0.030	-0.017
105.00	13.20	11.05	12.60	0.00	170	0	70.3%	-0.882	0.0218	-0.116	0.025	-0.018
106.00	13.43	11.20	13.65	0.00	0	0	75.7%	-0.882	0.0203	-0.126	0.025	-0.018
107.00	7.45	12.20	14.65	0.00	2	0	79.4%	-0.887	0.0187	-0.129	0.025	-0.019
108.00	14.95	13.20	15.90	0.00	1	0	91.3%	-0.867	0.0183	-0.169	0.028	-0.018
109.00	16.45	14.20	16.65	0.00	1	0	86.6%	-0.895	0.0163	-0.133	0.023	-0.019
112.00	9.20	17.20	19.65	0.00	2	0	96.8%	-0.905	0.0135	-0.138	0.022	-0.020
120.00	27.08	25.20	27.70	0.00	0	0	123.6%	-0.919	0.0094	-0.158	0.019	-0.022

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.