Home Options UPSChain

UPS

United Parcel Service, Inc.Close $98.87EOD only

Max Pain

$98.00

Next expiry May 22, 2026

Expected Move

±$1.85

1.9% from close

Price Gap

-0.87

Distance to max pain

IV Rank

Low premium

P/C OI

0.85

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

UPS Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
60.00	35.85	36.85	40.20	0.00	1	1	423.8%	0.960	0.0028	-0.676	0.006	0.003
70.00	24.40	27.65	30.00	0.00	10	43	302.9%	0.951	0.0046	-0.572	0.007	0.004
80.00	14.35	16.85	19.90	0.00	17	78	204.1%	0.930	0.0089	-0.508	0.010	0.004
85.00	10.05	12.75	14.25	0.00	60	28	120.5%	0.959	0.0099	-0.203	0.006	0.004
86.00	9.00	10.85	13.20	0.00	6	4	109.4%	0.961	0.0105	-0.178	0.006	0.004
87.00	10.78	9.90	12.20	1.70	2	3	102.3%	0.958	0.0119	-0.177	0.007	0.005
88.00	9.87	9.65	11.25	3.24	9	4	98.8%	0.949	0.0146	-0.200	0.008	0.005
89.00	8.79	8.10	10.45	1.61	5	6	103.5%	0.921	0.0194	-0.288	0.011	0.004
90.00	5.57	7.20	9.20	0.00	4	6	81.1%	0.945	0.0187	-0.174	0.008	0.005
91.00	3.90	6.25	8.20	0.00	1	1	73.9%	0.939	0.0223	-0.173	0.009	0.005
92.00	6.30	5.90	7.25	2.55	2	3	69.5%	0.924	0.0282	-0.193	0.011	0.005
93.00	5.97	4.60	6.25	0.00	308	0	62.1%	0.913	0.0348	-0.190	0.012	0.005
94.00	4.95	3.90	5.70	2.19	8	10	73.4%	0.832	0.0468	-0.347	0.018	0.004
95.00	4.00	2.77	4.60	1.75	20	56	60.7%	0.820	0.0590	-0.301	0.019	0.004
96.00	2.95	2.83	3.30	1.38	74	157	40.5%	0.842	0.0812	-0.188	0.018	0.004
97.00	1.84	1.92	2.30	0.79	49	270	31.8%	0.797	0.1211	-0.173	0.021	0.004
98.00	1.44	1.23	1.78	0.86	381	704	36.5%	0.637	0.1406	-0.258	0.027	0.003
99.00	0.90	0.75	1.00	0.59	330	1,871	29.7%	0.485	0.1832	-0.222	0.029	0.003
100.00	0.45	0.30	0.53	0.30	611	1,003	27.6%	0.297	0.1710	-0.178	0.025	0.002
101.00	0.12	0.13	0.28	0.02	95	644	27.8%	0.156	0.1173	-0.123	0.017	0.001
102.00	0.11	0.08	0.15	0.05	51	525	28.9%	0.076	0.0674	-0.076	0.010	0.000
103.00	0.05	0.03	0.07	0.03	61	570	29.1%	0.030	0.0321	-0.037	0.005	0.000
104.00	0.01	0.00	0.25	0.00	1	521	47.1%	0.077	0.0418	-0.125	0.011	0.000
105.00	0.05	0.01	0.05	0.04	20	260	37.1%	0.015	0.0140	-0.026	0.003	0.000
106.00	0.02	0.00	0.04	0.00	1	127	40.2%	0.010	0.0093	-0.020	0.002	0.000
107.00	0.01	0.00	0.01	-0.02	1	503	36.7%	0.002	0.0023	-0.004	0.000	0.000
108.00	0.05	0.00	0.20	0.04	7	244	57.4%	0.020	0.0116	-0.051	0.004	0.000
109.00	0.02	0.00	0.23	-0.10	1	224	64.1%	0.021	0.0109	-0.060	0.004	0.000
110.00	0.01	0.00	0.05	0.00	2	1,067	53.5%	0.004	0.0029	-0.011	0.001	0.000
111.00	0.07	0.00	0.50	0.00	2	149	86.1%	0.038	0.0130	-0.130	0.006	0.000
112.00	0.11	0.00	0.95	0.00	1	177	106.7%	0.062	0.0157	-0.240	0.009	0.000
113.00	0.12	0.00	0.76	0.00	40	37	106.0%	0.048	0.0130	-0.195	0.007	0.000
114.00	0.02	0.00	0.75	0.00	1	21	110.7%	0.045	0.0117	-0.193	0.007	0.000
115.00	0.01	0.00	0.01	0.00	6	179	59.4%	0.000	0.0003	-0.001	0.000	0.000
116.00	0.01	0.00	0.19	-0.29	3	58	92.2%	0.011	0.0042	-0.047	0.002	0.000
117.00	0.03	0.00	0.55	0.00	5	38	117.2%	0.029	0.0077	-0.142	0.005	0.000
118.00	0.02	0.00	0.23	-1.15	1	52	103.3%	0.012	0.0040	-0.057	0.002	0.000
119.00	1.14	0.00	0.75	0.00	0	50	135.0%	0.036	0.0080	-0.194	0.006	0.000
120.00	0.01	0.00	0.01	0.00	1	991	75.0%	0.000	0.0002	-0.001	0.000	0.000
125.00	0.02	0.00	0.15	0.00	2	85	121.9%	0.005	0.0017	-0.034	0.001	0.000
150.00	0.09	0.00	0.25	0.08	3	4	212.1%	0.005	0.0009	-0.056	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.01	0.00	0.01	0.00	1	0	181.3%	-0.000	0.0000	-0.001	0.000	0.000
65.00	0.10	0.00	2.13	0.00	1	2	347.5%	-0.039	0.0033	-0.538	0.006	-0.000
70.00	0.05	0.00	2.13	-0.01	1	4	298.0%	-0.047	0.0045	-0.533	0.007	-0.000
75.00	0.01	0.00	2.13	0.00	1	8	251.2%	-0.057	0.0062	-0.525	0.008	-0.000
80.00	0.05	0.00	2.13	0.00	2	18	206.2%	-0.071	0.0090	-0.513	0.010	-0.000
85.00	0.03	0.00	0.44	0.00	5	61	106.3%	-0.025	0.0075	-0.112	0.004	-0.000
86.00	0.04	0.00	0.24	0.00	2	82	88.1%	-0.015	0.0058	-0.060	0.003	-0.000
87.00	0.03	0.00	0.24	0.00	2	35	82.0%	-0.016	0.0067	-0.060	0.003	-0.000
88.00	0.01	0.00	0.06	0.00	10	865	60.2%	-0.004	0.0028	-0.013	0.001	-0.000
89.00	0.04	0.00	0.08	0.00	12	82	57.4%	-0.006	0.0042	-0.018	0.001	-0.000
90.00	0.01	0.01	0.20	-0.03	22	1,022	62.1%	-0.019	0.0102	-0.053	0.003	-0.000
91.00	0.02	0.00	0.25	-0.03	9	414	58.2%	-0.025	0.0139	-0.063	0.004	-0.000
92.00	0.02	0.00	0.24	-0.10	20	210	51.6%	-0.028	0.0170	-0.060	0.005	-0.000
93.00	0.02	0.02	0.03	-0.18	42	276	34.8%	-0.008	0.0088	-0.014	0.002	-0.000
94.00	0.07	0.05	0.09	-0.21	35	212	36.7%	-0.030	0.0253	-0.045	0.005	-0.000
95.00	0.10	0.07	0.13	-0.37	139	3,028	33.5%	-0.051	0.0429	-0.064	0.008	-0.000
96.00	0.19	0.14	0.26	-0.63	28	222	33.5%	-0.113	0.0783	-0.116	0.014	-0.001
97.00	0.30	0.20	0.48	-0.90	113	312	33.5%	-0.215	0.1189	-0.177	0.021	-0.001
98.00	0.71	0.50	0.81	-1.24	76	192	33.6%	-0.353	0.1511	-0.224	0.027	-0.002
99.00	1.36	0.72	1.23	-1.22	9	117	32.5%	-0.513	0.1675	-0.231	0.029	-0.003
100.00	1.65	1.27	1.99	-1.71	14	212	37.5%	-0.650	0.1347	-0.247	0.027	-0.004
101.00	2.43	2.05	2.79	-2.38	8	37	41.2%	-0.750	0.1053	-0.230	0.023	-0.004
102.00	3.69	2.78	4.25	-1.69	22	311	65.0%	-0.732	0.0692	-0.383	0.024	-0.004
103.00	7.80	3.80	4.80	0.00	7	5	58.3%	-0.822	0.0612	-0.268	0.019	-0.005
104.00	7.73	4.80	6.85	-1.91	6	6	66.9%	-0.839	0.0498	-0.288	0.018	-0.005
105.00	10.60	5.85	7.35	0.00	3	0	64.6%	-0.891	0.0396	-0.210	0.014	-0.005
106.00	10.72	6.70	9.20	0.00	2	17	86.3%	-0.854	0.0362	-0.351	0.017	-0.005
107.00	12.30	7.80	9.35	0.00	5	3	76.2%	-0.915	0.0280	-0.206	0.011	-0.005
108.00	11.18	8.65	10.35	0.00	1	0	78.0%	-0.933	0.0228	-0.174	0.010	-0.006
109.00	13.52	9.80	12.20	0.00	1	0	108.8%	-0.879	0.0253	-0.390	0.015	-0.005
110.00	12.03	10.80	12.35	-2.39	2	0	93.8%	-0.933	0.0189	-0.211	0.010	-0.006
111.00	14.67	11.80	14.15	0.00	10	0	120.3%	-0.895	0.0207	-0.389	0.013	-0.006
113.00	6.78	13.80	16.20	0.00	2	0	133.5%	-0.903	0.0175	-0.406	0.013	-0.006
114.00	18.10	14.80	17.20	0.00	2	0	139.4%	-0.908	0.0162	-0.410	0.012	-0.006
115.00	17.03	15.65	18.20	-3.42	2	0	141.2%	-0.918	0.0147	-0.379	0.011	-0.006
116.00	9.45	16.85	19.20	0.00	466	0	151.9%	-0.914	0.0142	-0.425	0.012	-0.006
117.00	10.41	17.55	20.20	0.00	466	0	149.3%	-0.929	0.0125	-0.359	0.010	-0.006
118.00	14.60	18.65	21.20	0.00	0	0	157.4%	-0.928	0.0120	-0.384	0.010	-0.006
120.00	21.60	20.60	24.50	0.00	0	1	199.1%	-0.892	0.0127	-0.662	0.014	-0.006
125.00	19.25	25.80	28.20	0.00	0	0	196.6%	-0.938	0.0085	-0.426	0.009	-0.007
130.00	23.95	30.80	33.15	0.00	2	0	218.0%	-0.947	0.0068	-0.418	0.008	-0.007
135.00	28.90	35.80	38.15	0.00	0	0	239.3%	-0.952	0.0057	-0.419	0.007	-0.007

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.