Home Options UPSChain

UPS

United Parcel Service, Inc.Close $110.66EOD only

Max Pain

$106.00

Next expiry Jul 10, 2026

Expected Move

±$1.57

1.4% from close

Price Gap

-4.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

UPS Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
90.00	20.39	18.75	21.40	0.00	8	14	108.1%	0.928	0.0083	-0.172	0.021	0.016
99.00	7.85	9.80	12.45	0.00	1	11	70.2%	0.885	0.0180	-0.159	0.030	0.016
100.00	10.14	8.80	11.40	1.34	1	12	64.4%	0.883	0.0199	-0.149	0.030	0.017
101.00	6.01	8.30	10.15	0.00	1	3	52.6%	0.903	0.0212	-0.109	0.026	0.017
102.00	5.35	7.05	8.95	0.00	4	24	41.8%	0.926	0.0218	-0.075	0.021	0.018
103.00	3.67	6.35	8.05	0.00	19	29	41.4%	0.902	0.0272	-0.089	0.026	0.018
104.00	6.35	5.50	7.30	-0.03	5	35	44.1%	0.856	0.0336	-0.120	0.035	0.017
105.00	5.48	4.80	6.10	0.00	95	103	34.6%	0.872	0.0394	-0.090	0.032	0.017
106.00	4.80	4.35	5.15	0.21	4	142	31.6%	0.847	0.0488	-0.092	0.036	0.017
107.00	3.62	3.45	4.35	-0.13	15	87	31.3%	0.793	0.0596	-0.108	0.044	0.016
108.00	3.15	3.15	3.55	0.24	186	107	30.0%	0.735	0.0714	-0.117	0.050	0.015
109.00	2.52	2.64	2.90	0.23	221	208	30.2%	0.656	0.0795	-0.130	0.056	0.013
110.00	1.79	1.98	2.24	-0.04	792	414	29.0%	0.575	0.0881	-0.132	0.060	0.012
111.00	1.54	1.48	1.66	0.19	448	273	27.9%	0.485	0.0933	-0.128	0.061	0.010
112.00	1.15	1.06	1.24	0.15	235	425	27.9%	0.393	0.0900	-0.122	0.059	0.008
113.00	0.80	0.67	0.89	0.11	174	135	27.7%	0.307	0.0828	-0.110	0.054	0.006
114.00	0.55	0.43	0.60	0.12	103	210	27.1%	0.226	0.0724	-0.092	0.046	0.005
115.00	0.35	0.30	0.44	0.02	116	510	27.9%	0.170	0.0591	-0.079	0.039	0.004
116.00	0.30	0.20	0.35	0.05	141	288	29.4%	0.132	0.0475	-0.070	0.033	0.003
117.00	0.18	0.12	0.19	0.02	34	387	27.8%	0.080	0.0349	-0.046	0.023	0.002
118.00	0.11	0.00	0.16	0.00	28	42	29.7%	0.064	0.0276	-0.042	0.019	0.001
119.00	0.17	0.00	0.29	0.09	32	59	37.7%	0.089	0.0278	-0.067	0.025	0.002
120.00	0.09	0.00	0.15	0.00	4	31	35.0%	0.051	0.0196	-0.041	0.016	0.001
121.00	0.03	0.00	0.11	0.00	25	36	35.4%	0.038	0.0151	-0.032	0.013	0.001
122.00	0.05	0.00	0.10	0.00	12	9	37.3%	0.032	0.0127	-0.030	0.011	0.001
125.00	0.03	0.00	0.12	0.00	2	21	46.2%	0.031	0.0100	-0.036	0.011	0.001
130.00	0.02	0.00	0.01	0.00	2	31	41.4%	0.003	0.0014	-0.004	0.001	0.000
135.00	0.02	0.00	0.11	0.00	2	6	61.3%	0.011	0.0031	-0.020	0.004	0.000
140.00	0.01	0.00	0.11	-0.02	2	4	70.7%	0.010	0.0024	-0.020	0.004	0.000
145.00	0.02	0.00	0.25	-0.01	10	9	89.3%	0.017	0.0031	-0.042	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	0.31	0.00	0.22	-0.08	1	2	72.5%	-0.017	0.0038	-0.033	0.006	-0.000
91.00	0.35	0.00	0.22	-0.09	1	20	69.1%	-0.018	0.0042	-0.033	0.007	-0.000
92.00	0.31	0.00	1.15	0.00	15	17	92.9%	-0.066	0.0090	-0.129	0.020	-0.001
93.00	0.17	0.00	0.95	0.00	0	2	84.5%	-0.060	0.0092	-0.110	0.018	-0.001
94.00	0.41	0.00	1.00	0.00	0	15	81.5%	-0.066	0.0102	-0.113	0.020	-0.001
95.00	0.01	0.00	0.29	0.00	1	2	59.0%	-0.027	0.0070	-0.040	0.010	-0.001
96.00	0.09	0.00	2.13	0.00	2	4	91.7%	-0.117	0.0140	-0.196	0.030	-0.003
97.00	0.07	0.00	0.22	-0.04	3	60	56.8%	-0.042	0.0104	-0.056	0.014	-0.001
98.00	0.16	0.00	1.55	0.00	17	15	74.2%	-0.107	0.0162	-0.149	0.028	-0.002
99.00	0.05	0.00	0.13	0.00	19	41	44.5%	-0.032	0.0106	-0.035	0.011	-0.001
100.00	0.09	0.01	0.26	0.00	4	302	48.0%	-0.058	0.0158	-0.061	0.018	-0.001
101.00	0.08	0.03	0.28	-0.36	13	221	45.2%	-0.066	0.0186	-0.063	0.020	-0.001
102.00	0.10	0.05	0.18	-0.41	2	31	37.2%	-0.052	0.0187	-0.043	0.016	-0.001
103.00	0.17	0.00	0.25	-0.11	11	61	36.6%	-0.073	0.0246	-0.054	0.021	-0.002
104.00	0.17	0.07	0.18	-0.05	29	161	30.2%	-0.064	0.0269	-0.040	0.019	-0.001
105.00	0.21	0.10	0.33	-0.19	46	194	31.5%	-0.107	0.0381	-0.062	0.028	-0.002
106.00	0.36	0.26	0.47	-0.13	44	95	31.1%	-0.149	0.0488	-0.077	0.036	-0.003
107.00	0.71	0.43	0.65	0.15	63	138	30.5%	-0.201	0.0601	-0.091	0.043	-0.004
108.00	1.03	0.66	0.90	-0.04	46	50	30.2%	-0.267	0.0711	-0.105	0.050	-0.006
109.00	1.00	0.90	1.22	-0.40	631	33	29.9%	-0.342	0.0802	-0.116	0.056	-0.007
110.00	1.51	1.28	1.51	-0.09	459	39	28.0%	-0.423	0.0914	-0.114	0.060	-0.009
112.00	2.75	2.24	2.77	-0.45	1	23	30.9%	-0.595	0.0819	-0.123	0.059	-0.013
115.00	7.88	4.45	6.05	0.00	44	47	51.9%	-0.687	0.0446	-0.191	0.054	-0.016

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.