$114.23
-0.67-0.58%
At close: -
$113.97
-0.26-0.23%
After Hours: 7:59 PM EDT
Comments
Loading...
United Parcel Service (UPS) ForecastNewsEarnings
United Parcel Service (UPS) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnited Parcel Service (NYSE:UPS) Stock, Option Chain
Option chain shows key data for United Parcel Service's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for United Parcel Service.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price35.03Jan 31, 2025
Change
-
Bid33.15
Ask35.45
volume1
Intrest0
Strike
80
80
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2
Last Price-
Change
-
Bid27.6
Ask30.3
volume0
Intrest0
Strike
85
85
Last Price0.03Jan 31, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price24.46Jan 30, 2025
Change
00%
Bid23.65
Ask25.1
volume0
Intrest1
Strike
90
90
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price19.59Jan 30, 2025
Change
00%
Bid17.65
Ask20
volume0
Intrest1
Strike
95
95
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Last Price13.8Jan 31, 2025
Change
1.218.06%
Bid14.05
Ask14.5
volume7
Intrest27
Strike
100
100
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2102
Last Price7.7Jan 30, 2025
Change
00%
Bid9.15
Ask11
volume0
Intrest1
Strike
104
104
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest993
Last Price10Jan 31, 2025
Change
1.821.95%
Bid8.3
Ask9.95
volume4
Intrest16
Strike
105
105
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume104
Intrest1573
Last Price9.92Jan 31, 2025
Change
1.7220.98%
Bid7.5
Ask8.6
volume11
Intrest12
Strike
106
106
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume105
Intrest369
Last Price7.9Jan 30, 2025
Change
00%
Bid6.9
Ask8.25
volume0
Intrest43
Strike
107
107
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume76
Intrest1353
Last Price6.19Jan 31, 2025
Change
0.9212.94%
Bid5.9
Ask6.5
volume7
Intrest20
Strike
108
108
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume192
Intrest306
Last Price4.53Jan 31, 2025
Change
1.8729.22%
Bid5.1
Ask6.3
volume47
Intrest56
Strike
109
109
Last Price0.01Jan 31, 2025
Change
0.0990%
Bid-
Ask0.01
volume477
Intrest971
Last Price4.1Jan 31, 2025
Change
119.61%
Bid4.1
Ask4.35
volume207
Intrest497
Strike
110
110
Last Price0.01Jan 31, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1135
Intrest3175
Last Price3.08Jan 31, 2025
Change
1.2228.37%
Bid3.1
Ask4.3
volume97
Intrest454
Strike
111
111
Last Price0.01Jan 31, 2025
Change
0.2496%
Bid-
Ask0.01
volume1490
Intrest943
Last Price2.07Jan 31, 2025
Change
1.4340.86%
Bid1.94
Ask2.49
volume222
Intrest526
Strike
112
112
Last Price0.01Jan 31, 2025
Change
0.497.56%
Bid-
Ask0.01
volume725
Intrest1552
Last Price1.01Jan 31, 2025
Change
1.5260.08%
Bid0.93
Ask1.45
volume1332
Intrest838
Strike
113
113
Last Price0.01Jan 31, 2025
Change
0.698.36%
Bid-
Ask0.01
volume2175
Intrest632
Last Price0.24Jan 31, 2025
Change
1.5986.89%
Bid0.26
Ask0.45
volume1423
Intrest892
Strike
114
114
Last Price0.06Jan 31, 2025
Change
0.9794.17%
Bid0.05
Ask0.28
volume1486
Intrest385
Last Price0.03Jan 31, 2025
Change
1.3697.84%
Bid-
Ask0.04
volume3239
Intrest2066
Strike
115
115
Last Price0.72Jan 31, 2025
Change
0.852.63%
Bid0.56
Ask0.94
volume960
Intrest1200
Last Price0.01Jan 31, 2025
Change
0.9999%
Bid-
Ask0.01
volume2538
Intrest426
Strike
116
116
Last Price1.8Jan 31, 2025
Change
0.210%
Bid1.46
Ask2.04
volume277
Intrest322
Last Price0.01Jan 31, 2025
Change
0.6998.57%
Bid-
Ask0.01
volume1936
Intrest648
Strike
117
117
Last Price2.83Jan 31, 2025
Change
00%
Bid2.62
Ask2.94
volume202
Intrest460
Last Price0.02Jan 31, 2025
Change
0.4395.56%
Bid-
Ask0.22
volume802
Intrest429
Strike
118
118
Last Price3.81Jan 31, 2025
Change
0.318.86%
Bid3.35
Ask4.2
volume104
Intrest514
Last Price0.01Jan 31, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume549
Intrest662
Strike
119
119
Last Price4.85Jan 31, 2025
Change
1.129.33%
Bid3.65
Ask6.05
volume263
Intrest519
Last Price0.01Jan 31, 2025
Change
0.1995%
Bid-
Ask0.01
volume874
Intrest1724
Strike
120
120
Last Price5.76Jan 31, 2025
Change
0.336.08%
Bid5.15
Ask6.25
volume168
Intrest779
Last Price0.01Jan 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume105
Intrest401
Strike
121
121
Last Price6.95Jan 31, 2025
Change
0.7512.1%
Bid6.55
Ask8.15
volume44
Intrest753
Last Price0.01Jan 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume68
Intrest159
Strike
122
122
Last Price7.77Jan 31, 2025
Change
0.415.57%
Bid7.6
Ask9.05
volume66
Intrest526
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume78
Intrest184
Strike
123
123
Last Price9Jan 31, 2025
Change
0.911.11%
Bid8.5
Ask9.35
volume52
Intrest619
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume34
Intrest111
Strike
124
124
Last Price9.8Jan 31, 2025
Change
0.626.75%
Bid8.55
Ask10.3
volume24
Intrest456
Last Price0.03Jan 31, 2025
Change
0.0125%
Bid-
Ask0.01
volume105
Intrest1900
Strike
125
125
Last Price10.55Jan 31, 2025
Change
0.21.86%
Bid10.15
Ask11.85
volume81
Intrest756
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume14
Intrest283
Strike
126
126
Last Price11.68Jan 31, 2025
Change
0.292.55%
Bid10.85
Ask12.95
volume40
Intrest71
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.03
volume30
Intrest515
Strike
127
127
Last Price13.25Jan 31, 2025
Change
0.64.74%
Bid11.7
Ask13.4
volume6
Intrest274
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest252
Strike
128
128
Last Price14.42Jan 31, 2025
Change
1.4210.92%
Bid12.9
Ask14.3
volume35
Intrest440
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume8
Intrest259
Strike
129
129
Last Price15.4Jan 31, 2025
Change
0.775.26%
Bid13.4
Ask15.5
volume109
Intrest138
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest938
Strike
130
130
Last Price16.1Jan 31, 2025
Change
16.62%
Bid14.15
Ask16.95
volume41
Intrest106
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3
Intrest588
Strike
131
131
Last Price16.15Jan 31, 2025
Change
0.422.53%
Bid15.4
Ask17.05
volume246
Intrest378
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest415
Strike
132
132
Last Price18.49Jan 31, 2025
Change
1.146.57%
Bid17.35
Ask19.4
volume28
Intrest130
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest598
Strike
133
133
Last Price19Jan 31, 2025
Change
0.382.04%
Bid17.85
Ask19.65
volume3
Intrest74
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest620
Strike
134
134
Last Price20.31Jan 31, 2025
Change
0.693.52%
Bid18.4
Ask21.05
volume21
Intrest46
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest1404
Strike
135
135
Last Price20.77Jan 31, 2025
Change
0.090.44%
Bid19.3
Ask22.05
volume5
Intrest597
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1034
Strike
136
136
Last Price19.95Jan 31, 2025
Change
1.657.64%
Bid21.1
Ask22.9
volume22
Intrest31
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest415
Strike
137
137
Last Price23.4Jan 31, 2025
Change
1.064.74%
Bid20.8
Ask23.85
volume20
Intrest20
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest509
Strike
138
138
Last Price22.1Jan 31, 2025
Change
1.666.99%
Bid22.2
Ask24.75
volume6
Intrest4
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest226
Strike
139
139
Last Price24.56Jan 30, 2025
Change
00%
Bid23.3
Ask26.35
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest2305
Strike
140
140
Last Price25.2Jan 31, 2025
Change
0.20.8%
Bid24.85
Ask26.05
volume236
Intrest346
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest438
Strike
141
141
Last Price25.98Jan 31, 2025
Change
0.140.54%
Bid25
Ask28.8
volume10
Intrest10
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest748
Strike
142
142
Last Price30.31Jan 30, 2025
Change
00%
Bid26
Ask29.8
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest465
Strike
143
143
Last Price28.39Jan 30, 2025
Change
00%
Bid27
Ask30.8
volume0
Intrest51
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5939
Strike
144
144
Last Price29.13Jan 30, 2025
Change
00%
Bid28
Ask31
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest821
Strike
145
145
Last Price30.1Jan 30, 2025
Change
00%
Bid29
Ask32.8
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
146
146
Last Price-
Change
-
Bid30
Ask33.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest167
Strike
147
147
Last Price-
Change
-
Bid31
Ask34.8
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Strike
148
148
Last Price-
Change
-
Bid32
Ask35.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest415
Strike
149
149
Last Price-
Change
-
Bid33
Ask36.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest602
Strike
150
150
Last Price17.86Jan 21, 2025
Change
00%
Bid34
Ask37.8
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest461
Strike
152.5
152.5
Last Price-
Change
-
Bid36.5
Ask40.3
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest704
Strike
155
155
Last Price-
Change
-
Bid39
Ask42.8
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest313
Strike
160
160
Last Price-
Change
-
Bid44
Ask47.8
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
165
165
Last Price-
Change
-
Bid49
Ask52.8
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
170
170
Last Price36.95Jan 23, 2025
Change
00%
Bid54
Ask57.8
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
175
175
Last Price41.97Jan 23, 2025
Change
00%
Bid59
Ask62.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid64
Ask67.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2
Strike
185
185
Last Price71.08Jan 31, 2025
Change
1.792.58%
Bid69
Ask72.8
volume1
Intrest0