UPS · Option chain

UPS Option Chain

Every listed UPS strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$103.50

Call open interest

47,091

Put open interest

43,295

Put/call (volume)

0.50

5,563 contracts changed hands across these expirations — 3,721 calls against 1,842 puts. Calls outtraded puts 2.02 to one.

Sep 11, 20266 days

call OI 2,494 · put OI 2,419

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.10 / 24.15	—	—	80	—	0.00 / 0.25	—	100
—	12.30 / 14.40	—	—	90	—	0.00 / 0.63	—	51
—	11.00 / 13.15	—	—	91	—	0.00 / 0.64	—	84
—	10.15 / 12.10	—	—	92	0.06	0.00 / 0.41	1	32
—	9.20 / 11.10	—	—	93	—	0.00 / 0.65	—	33
—	8.15 / 10.10	—	—	94	—	0.00 / 0.67	—	33
—	7.15 / 9.00	—	1	95	0.01	0.01 / 0.15	7	129
7.14	6.55 / 8.25	1	3	96	—	0.00 / 0.31	—	23
6.17	5.60 / 7.25	1	5	97	0.12	0.00 / 0.19	3	81
5.23	4.45 / 6.20	1	6	98	0.10	0.02 / 0.15	6	106
4.28	3.50 / 5.20	1	3	99	0.15	0.04 / 0.20	10	79
4.48	2.91 / 4.50	1	117	100	0.23	0.20 / 0.28	34	145
—	2.75 / 3.10	—	21	101	0.42	0.37 / 0.48	34	239
1.87	2.03 / 2.53	252	178	102	0.67	0.43 / 0.92	41	159
1.61	1.32 / 1.80	98	252	103	1.09	0.90 / 1.15	47	168
1.25	0.98 / 1.19	191	111	104	1.44	1.30 / 1.60	43	85
0.70	0.58 / 0.79	269	318	105	1.99	1.83 / 2.32	24	735
0.45	0.33 / 0.53	234	257	106	2.89	2.55 / 3.05	44	62
0.30	0.20 / 0.35	101	127	107	3.66	3.30 / 3.90	102	23
0.13	0.08 / 0.40	33	111	108	—	4.10 / 5.70	—	9
0.07	0.00 / 0.10	18	96	109	—	4.60 / 6.90	—	43
0.06	0.01 / 0.11	7	261	110	7.30	5.80 / 7.90	1	—
0.05	0.02 / 0.05	2	77	111	—	6.95 / 8.75	—	—
0.05	0.00 / 0.67	1	30	112	—	7.70 / 8.90	—	—
—	0.00 / 0.05	—	110	113	—	9.00 / 10.90	—	—
—	0.00 / 0.11	—	39	114	—	9.55 / 11.90	—	—
0.05	0.00 / 0.09	1	239	115	—	10.55 / 12.90	—	—
—	0.00 / 0.63	—	51	116	—	11.55 / 13.90	—	—
—	0.00 / 0.63	—	27	117	—	12.65 / 14.90	—	—
—	0.00 / 0.62	—	2	118	—	13.55 / 15.90	—	—
—	0.00 / 0.45	—	52	120	—	15.55 / 17.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 27,617 · put OI 30,298

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
23.92	23.40 / 24.50	1	19	80	—	0.00 / 0.55	—	2,049
—	17.35 / 19.50	—	89	85	0.02	0.00 / 0.15	3	4,949
—	13.25 / 15.15	—	—	89	—	0.00 / 0.66	—	2
—	12.60 / 14.25	—	102	90	0.01	0.01 / 0.05	9	4,793
—	11.15 / 13.15	—	—	91	—	0.00 / 0.69	—	13
—	10.30 / 12.55	—	—	92	—	0.00 / 0.69	—	13
—	9.45 / 11.55	—	—	93	0.09	0.00 / 0.13	2	10
—	8.35 / 10.20	—	—	94	0.07	0.00 / 0.15	10	26
8.20	7.40 / 9.20	1	66	95	0.09	0.08 / 0.11	10	4,660
—	7.40 / 8.60	—	15	96	0.13	0.08 / 0.17	8	27
6.95	6.40 / 7.25	1	—	97	0.24	0.10 / 0.25	2	32
—	4.85 / 6.35	—	—	98	0.33	0.22 / 0.38	6	123
4.43	4.00 / 5.50	1	1	99	0.63	0.34 / 0.55	11	54
3.62	4.15 / 4.70	3	3,395	100	0.66	0.54 / 0.74	102	5,020
2.96	3.40 / 3.95	10	6	101	1.11	0.73 / 1.03	26	146
2.97	2.67 / 3.05	27	91	102	1.15	1.05 / 1.30	29	192
2.21	2.14 / 2.57	25	162	103	1.54	1.34 / 1.77	374	241
1.85	1.68 / 1.92	186	154	104	2.02	1.87 / 2.27	24	131
1.44	1.25 / 1.53	136	4,681	105	2.55	2.41 / 2.87	86	5,803
1.02	0.92 / 1.13	122	277	106	3.35	2.99 / 3.55	11	90
0.72	0.57 / 0.81	24	288	107	4.20	3.70 / 4.30	1	28
0.50	0.43 / 0.58	18	401	108	—	4.50 / 6.15	—	168
0.35	0.29 / 0.42	82	2,528	109	—	5.30 / 7.05	—	1
0.21	0.15 / 0.35	481	6,007	110	6.70	6.30 / 6.85	61	1,553
0.13	0.06 / 0.40	11	103	111	—	6.70 / 8.75	—	—
0.12	0.04 / 0.20	143	150	112	—	7.75 / 9.75	—	50
0.15	0.03 / 0.21	1	221	113	—	8.65 / 10.90	—	—
—	0.00 / 0.65	—	145	114	—	9.60 / 11.90	—	—
0.03	0.03 / 0.08	97	3,915	115	12.10	10.80 / 12.85	181	120
—	0.00 / 0.34	—	76	116	—	11.55 / 13.90	—	—
0.01	0.00 / 0.09	23	2,712	120	—	15.65 / 17.75	—	1
0.05	0.00 / 0.07	2	2,013	125	—	20.55 / 22.90	—	3
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,266 · put OI 874

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.35 / 15.70	—	—	89	—	0.00 / 0.71	—	3
—	12.35 / 14.60	—	—	90	—	0.00 / 0.67	—	25
—	11.35 / 13.30	—	—	91	—	0.00 / 0.23	—	11
—	10.45 / 12.45	—	—	92	0.25	0.05 / 0.25	1	27
—	9.50 / 11.60	—	—	93	0.13	0.00 / 0.24	1	21
—	8.65 / 10.70	—	—	94	0.18	0.03 / 0.25	4	62
—	7.75 / 9.70	—	1	95	0.21	0.02 / 0.40	1	66
—	6.80 / 8.45	—	—	96	0.30	0.20 / 0.38	4	67
—	6.05 / 7.65	—	1	97	0.55	0.30 / 0.55	1	41
—	5.20 / 6.80	—	—	98	—	0.45 / 0.58	—	37
5.31	5.00 / 5.85	1	2	99	0.89	0.58 / 0.96	7	47
—	4.50 / 5.00	—	17	100	1.16	0.81 / 1.01	2	115
—	3.80 / 4.35	—	—	101	1.46	1.08 / 1.33	2	47
3.26	3.15 / 3.60	64	32	102	—	1.44 / 1.70	—	39
2.68	2.58 / 3.05	66	68	103	—	1.84 / 2.21	—	61
1.97	2.07 / 2.48	3	68	104	—	2.23 / 2.66	—	91
1.80	1.64 / 2.02	12	360	105	3.22	2.79 / 3.30	1	5
1.48	1.31 / 1.57	1	240	106	—	3.25 / 3.90	—	22
0.96	0.96 / 1.25	3	56	107	—	4.00 / 4.65	—	45
0.65	0.71 / 0.94	2	551	108	—	4.75 / 5.35	—	—
0.61	0.50 / 0.76	1	129	109	—	5.55 / 7.25	—	10
0.61	0.33 / 0.61	6	274	110	—	6.35 / 8.10	—	5
0.31	0.26 / 0.38	2	385	111	—	7.25 / 8.85	—	25
0.27	0.01 / 0.50	2	59	112	—	7.95 / 9.80	—	—
0.15	0.03 / 0.32	4	384	113	—	8.60 / 10.75	—	—
—	0.02 / 0.30	—	18	114	—	9.05 / 12.35	—	2
0.16	0.02 / 0.31	4	245	115	—	10.50 / 12.65	—	—
0.19	0.05 / 0.20	1	137	116	—	11.85 / 13.65	—	—
—	0.00 / 0.68	—	44	117	—	12.70 / 14.65	—	—
—	0.00 / 0.70	—	25	118	—	13.50 / 15.90	—	—
—	0.00 / 0.71	—	21	119	—	14.80 / 16.65	—	—
—	0.00 / 0.20	—	130	120	—	15.60 / 17.65	—	—
—	0.00 / 0.68	—	11	121	—	16.55 / 18.65	—	—
—	0.00 / 0.64	—	8	125	—	20.55 / 22.65	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 911 · put OI 415

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.90 / 20.70	—	1	85	—	0.00 / 0.75	—	—
—	13.40 / 15.45	—	—	89	—	0.00 / 2.18	—	7
—	12.65 / 14.55	—	—	90	0.16	0.00 / 0.24	1	13
—	11.50 / 13.65	—	—	91	—	0.00 / 0.35	—	1
—	10.75 / 12.60	—	—	92	—	0.00 / 0.37	—	4
—	9.80 / 11.85	—	—	93	0.21	0.00 / 0.28	1	18
—	8.85 / 10.70	—	—	94	0.24	0.13 / 0.36	4	6
—	7.95 / 10.45	—	—	95	0.30	0.22 / 0.39	8	25
—	7.10 / 8.95	—	—	96	0.46	0.24 / 0.74	11	20
—	6.65 / 7.85	—	—	97	0.76	0.30 / 1.01	10	54
—	5.40 / 7.30	—	—	98	0.90	0.61 / 0.86	1	21
—	5.45 / 6.25	—	—	99	1.21	0.85 / 1.23	54	17
—	4.85 / 5.40	—	23	100	1.28	1.06 / 1.35	60	71
—	4.20 / 4.65	—	—	101	—	1.41 / 1.85	—	23
3.50	3.45 / 4.10	41	65	102	2.30	1.73 / 2.09	4	11
2.75	2.96 / 3.60	35	13	103	—	2.14 / 2.62	—	5
2.69	2.44 / 2.88	10	2	104	—	2.58 / 3.20	—	13
1.80	1.99 / 2.42	7	52	105	—	3.00 / 3.70	—	96
1.47	1.53 / 2.14	1	63	106	—	3.75 / 4.20	—	—
1.28	1.24 / 2.52	3	10	107	—	4.25 / 4.90	—	1
1.00	1.01 / 1.51	3	13	108	—	4.90 / 5.85	—	1
0.90	0.81 / 1.08	1	21	109	—	5.25 / 7.30	—	—
0.80	0.52 / 0.80	10	122	110	—	6.35 / 7.35	—	6
—	0.46 / 0.82	—	21	111	—	6.75 / 9.00	—	—
0.38	0.33 / 0.67	13	48	112	—	7.65 / 9.85	—	—
—	0.00 / 1.15	—	9	113	—	8.80 / 10.85	—	—
—	0.00 / 0.75	—	260	114	—	9.40 / 11.70	—	—
—	0.00 / 0.52	—	63	115	—	9.85 / 13.40	—	2
—	0.00 / 0.74	—	31	116	—	10.50 / 14.50	—	—
—	0.00 / 0.38	—	89	118	—	12.55 / 15.80	—	—
—	0.00 / 0.75	—	5	120	—	14.90 / 18.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 202 · put OI 249

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.05 / 19.85	—	1	85	—	0.00 / 2.19	—	—
—	12.45 / 14.75	—	—	90	—	0.00 / 2.29	—	20
—	10.90 / 12.90	—	—	92	0.19	0.00 / 0.75	5	—
—	10.00 / 11.95	—	—	93	0.30	0.01 / 0.41	15	9
—	9.05 / 11.00	—	—	94	0.39	0.10 / 0.68	15	61
—	8.20 / 9.90	—	—	95	—	0.18 / 0.63	—	64
—	7.35 / 9.10	—	—	96	0.64	0.42 / 0.86	9	28
—	6.50 / 8.35	—	—	97	—	0.64 / 0.80	—	3
—	5.70 / 7.65	—	—	98	1.19	0.29 / 1.30	5	4
—	5.55 / 7.35	—	—	99	1.41	0.70 / 1.93	1	12
—	5.20 / 5.90	—	—	100	1.71	0.77 / 1.75	4	13
—	4.50 / 5.05	—	18	101	—	1.49 / 2.33	—	1
—	3.65 / 4.55	—	—	102	—	1.75 / 2.80	—	13
—	3.30 / 3.95	—	—	103	—	2.15 / 2.93	—	15
—	2.83 / 4.45	—	13	104	—	2.48 / 4.45	—	2
—	2.29 / 3.75	—	1	105	—	3.35 / 3.95	—	2
—	1.79 / 2.43	—	1	106	—	3.80 / 4.55	—	—
—	1.49 / 1.99	—	5	107	—	4.50 / 5.15	—	1
1.21	1.23 / 1.67	5	6	108	—	5.15 / 6.25	—	1
1.10	1.02 / 1.45	41	2	109	—	5.65 / 6.60	—	—
0.91	0.84 / 1.16	8	2	110	—	6.50 / 8.20	—	—
0.65	0.36 / 1.75	2	12	111	—	6.85 / 9.15	—	—
—	0.42 / 0.75	—	6	112	—	8.00 / 10.00	—	—
0.42	0.37 / 0.60	8	111	113	—	8.95 / 10.90	—	—
—	0.09 / 0.75	—	14	114	—	9.60 / 11.85	—	—
—	0.00 / 0.75	—	1	115	—	10.60 / 12.85	—	—
—	0.00 / 0.76	—	9	116	—	11.10 / 14.45	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 12,601 · put OI 9,040

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
24.07	23.45 / 24.50	6	28	80	—	0.01 / 0.06	—	704
—	17.45 / 19.85	—	—	85	0.09	0.06 / 0.09	4	291
—	12.95 / 14.60	—	55	90	0.23	0.16 / 0.29	15	803
—	8.30 / 10.05	—	277	95	0.65	0.62 / 0.71	48	2,373
5.10	5.30 / 6.05	10	751	100	1.80	1.72 / 1.86	77	1,636
2.96	2.80 / 3.05	127	1,925	105	3.90	3.70 / 4.15	89	1,888
1.21	1.19 / 1.30	499	4,881	110	7.35	6.90 / 7.50	22	931
0.42	0.35 / 0.55	84	2,279	115	11.85	10.95 / 12.05	2	414
0.12	0.13 / 0.16	24	1,490	120	—	15.70 / 17.65	—	—
0.05	0.00 / 0.14	4	915	125	—	20.95 / 22.45	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on UPS

UPS options score UPS gamma walls UPS max pain UPS IV rank UPS put/call ratio UPS options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.