UPS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 36.20 | 36.70 | 39.55 | 0.00 | 0 | 2 | 259.1% |
| 80.00 | 17.85 | 17.10 | 19.75 | 0.50 | 20 | 1 | 85.2% |
| 85.00 | 12.55 | 11.90 | 13.85 | 0.00 | 0 | 1 | 83.2% |
| 87.00 | 11.88 | 9.80 | 11.80 | 0.00 | 0 | 1 | 71.6% |
| 90.00 | 8.69 | 7.20 | 9.30 | 0.00 | 2 | 8 | 70.8% |
| 91.00 | 6.60 | 6.85 | 8.00 | 0.00 | 0 | 2 | 57.5% |
| 92.00 | 5.90 | 5.05 | 7.55 | 0.00 | 1 | 1 | 65.2% |
| 93.00 | 5.45 | 4.85 | 6.30 | 1.07 | 1 | 11 | 53.7% |
| 94.00 | 4.41 | 3.95 | 5.10 | 1.35 | 1 | 3 | 43.5% |
| 95.00 | 3.75 | 3.50 | 4.65 | -0.65 | 7 | 75 | 48.7% |
| 96.00 | 3.00 | 2.82 | 3.80 | -0.30 | 103 | 43 | 44.7% |
| 97.00 | 2.65 | 2.43 | 2.68 | 0.00 | 77 | 118 | 35.3% |
| 98.00 | 1.95 | 1.79 | 2.08 | -0.18 | 376 | 229 | 34.3% |
| 99.00 | 1.52 | 1.27 | 1.58 | -0.06 | 308 | 276 | 33.7% |
| 100.00 | 1.01 | 0.91 | 1.16 | -0.14 | 303 | 2,785 | 33.1% |
| 101.00 | 0.76 | 0.66 | 0.81 | 0.00 | 195 | 458 | 32.2% |
| 102.00 | 0.47 | 0.39 | 0.55 | -0.15 | 136 | 118 | 31.7% |
| 103.00 | 0.25 | 0.22 | 0.35 | -0.10 | 38 | 114 | 30.9% |
| 104.00 | 0.20 | 0.01 | 0.44 | -0.05 | 80 | 98 | 37.6% |
| 105.00 | 0.12 | 0.03 | 0.25 | -0.05 | 54 | 387 | 35.4% |
| 106.00 | 0.12 | 0.00 | 2.19 | 0.00 | 1 | 10 | 62.9% |
| 107.00 | 0.05 | 0.04 | 0.08 | -0.25 | 5 | 15 | 33.1% |
| 108.00 | 0.15 | 0.00 | 0.51 | 0.00 | 1 | 23 | 55.4% |
| 109.00 | 0.02 | 0.01 | 0.64 | -0.07 | 12 | 18 | 52.2% |
| 110.00 | 0.08 | 0.00 | 0.07 | 0.00 | 13 | 597 | 40.6% |
| 111.00 | 0.88 | 0.00 | 2.14 | 0.00 | 3 | 47 | 83.0% |
| 112.00 | 0.30 | 0.00 | 2.14 | 0.00 | 1 | 37 | 86.8% |
| 113.00 | 1.64 | 0.00 | 2.14 | 0.00 | 0 | 3 | 90.6% |
| 114.00 | 0.01 | 0.00 | 2.14 | 0.00 | 1 | 2 | 94.2% |
| 115.00 | 0.16 | 0.00 | 0.23 | 0.00 | 15 | 16 | 57.8% |
| 116.00 | 0.01 | 0.00 | 0.58 | 0.00 | 7 | 36 | 72.2% |
| 117.00 | 0.02 | 0.00 | 0.07 | -0.16 | 1 | 43 | 52.7% |
| 118.00 | 2.45 | 0.00 | 2.13 | 0.00 | 2 | 3 | 108.0% |
| 119.00 | 1.10 | 0.00 | 2.13 | 0.00 | 0 | 1 | 111.3% |
| 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | 2 | 10 | 63.5% |
| 121.00 | 0.01 | 0.00 | 0.05 | 0.00 | 2 | 24 | 58.6% |
| 122.00 | 0.21 | 0.00 | 2.13 | 0.00 | 0 | 1 | 120.9% |
| 124.00 | 0.09 | 0.00 | 2.13 | 0.00 | 2 | 13 | 127.1% |
| 125.00 | 1.07 | 0.00 | 1.07 | 0.00 | 0 | 1 | 109.4% |
| 126.00 | 0.06 | 0.00 | 2.13 | 0.00 | 3 | 2 | 133.0% |
| 127.00 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 103 | 135.9% |
| 135.00 | 0.25 | 0.00 | 0.01 | 0.00 | 0 | 25 | 71.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.18 | 0.00 | 0.23 | 0.00 | 1 | 1 | 158.2% |
| 80.00 | 0.03 | 0.00 | 0.20 | -0.04 | 8 | 12 | 72.3% |
| 85.00 | 0.05 | 0.02 | 0.05 | 0.00 | 170 | 60 | 47.9% |
| 86.00 | 0.24 | 0.00 | 0.10 | 0.00 | 6 | 51 | 50.0% |
| 87.00 | 0.26 | 0.03 | 0.20 | 0.04 | 2 | 6 | 53.4% |
| 88.00 | 0.09 | 0.05 | 0.22 | -0.06 | 19 | 268 | 50.5% |
| 89.00 | 0.14 | 0.05 | 0.24 | -0.09 | 35 | 35 | 47.4% |
| 90.00 | 0.19 | 0.02 | 0.19 | -0.05 | 127 | 156 | 40.8% |
| 91.00 | 0.19 | 0.15 | 0.33 | -0.08 | 55 | 104 | 42.6% |
| 92.00 | 0.37 | 0.07 | 0.50 | -0.07 | 13 | 83 | 43.5% |
| 93.00 | 0.37 | 0.19 | 0.47 | -0.19 | 23 | 140 | 37.7% |
| 94.00 | 0.52 | 0.46 | 0.58 | -0.28 | 123 | 1,690 | 35.5% |
| 95.00 | 0.69 | 0.65 | 0.75 | -0.24 | 345 | 451 | 34.0% |
| 96.00 | 0.98 | 0.84 | 1.05 | -0.21 | 232 | 77 | 34.0% |
| 97.00 | 1.35 | 1.20 | 1.40 | -0.28 | 127 | 82 | 33.5% |
| 98.00 | 1.83 | 1.36 | 2.15 | -0.26 | 58 | 113 | 38.6% |
| 99.00 | 1.93 | 1.89 | 2.58 | -0.33 | 23 | 37 | 36.8% |
| 100.00 | 2.62 | 2.47 | 2.99 | -0.58 | 10 | 677 | 33.3% |
| 101.00 | 3.56 | 3.00 | 3.70 | -0.25 | 12 | 10 | 33.6% |
| 102.00 | 4.35 | 3.45 | 5.95 | 0.00 | 1 | 19 | 63.2% |
| 103.00 | 8.42 | 4.45 | 6.80 | 0.00 | 2 | 14 | 66.2% |
| 104.00 | 6.10 | 5.55 | 7.05 | 0.00 | 1 | 43 | 56.5% |
| 105.00 | 7.27 | 6.40 | 8.10 | 1.00 | 6 | 16 | 62.4% |
| 106.00 | 8.02 | 7.00 | 9.05 | -0.90 | 1 | 10 | 66.0% |
| 107.00 | 2.50 | 7.75 | 10.50 | 0.00 | 0 | 20 | 80.5% |
| 108.00 | 3.20 | 8.90 | 11.30 | 0.00 | 0 | 0 | 80.7% |
| 109.00 | 14.29 | 10.05 | 12.00 | 0.00 | 60 | 0 | 77.8% |
| 110.00 | 15.16 | 10.90 | 13.40 | 0.00 | 75 | 3 | 55.8% |
| 111.00 | 13.19 | 11.65 | 14.50 | 0.00 | 5 | 0 | 55.5% |
| 112.00 | 15.55 | 12.60 | 15.50 | 0.00 | 6 | 0 | 57.2% |
| 113.00 | 5.10 | 13.70 | 16.50 | 0.00 | 0 | 0 | 62.9% |
| 114.00 | 17.27 | 14.55 | 17.65 | 0.00 | 1 | 0 | 65.8% |
| 115.00 | 17.10 | 15.75 | 18.50 | 0.00 | 25 | 0 | 70.1% |
| 116.00 | 5.50 | 16.65 | 19.50 | 0.00 | 1 | 0 | 70.2% |
| 120.00 | 21.99 | 20.70 | 23.50 | 0.00 | 0 | 0 | 82.6% |
| 127.00 | 28.97 | 27.70 | 30.50 | 0.00 | 0 | 0 | 100.4% |
Sign up free to access Options Chain Data
Explore UPS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.