$95.75
-1.96-2.01%
Pre-Market: 7:29 AM 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 Price31.73Mar 26, 2025
Change
00%
Bid17
Ask19.8
volume0
Intrest1
Strike
80
80
Last Price0.09Apr 04, 2025
Change
00%
Bid0.06
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid11.7
Ask14.5
volume0
Intrest0
Strike
85
85
Last Price0.3Apr 04, 2025
Change
00%
Bid0.27
Ask0.54
volume0
Intrest62
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price21.2Mar 26, 2025
Change
00%
Bid8.4
Ask9.55
volume0
Intrest1
Strike
90
90
Last Price0.7Apr 04, 2025
Change
00%
Bid0.56
Ask0.99
volume0
Intrest138
Last Price-
Change
-
Bid7.05
Ask8.9
volume0
Intrest0
Strike
91
91
Last Price0.83Apr 04, 2025
Change
00%
Bid0.35
Ask1.4
volume0
Intrest2
Last Price-
Change
-
Bid6.75
Ask7.1
volume0
Intrest0
Strike
92
92
Last Price1.02Apr 04, 2025
Change
00%
Bid0.64
Ask1.76
volume0
Intrest9
Last Price5.95Apr 04, 2025
Change
00%
Bid5.95
Ask7.1
volume0
Intrest14
Strike
93
93
Last Price1.29Apr 04, 2025
Change
00%
Bid1.07
Ask1.6
volume0
Intrest2102
Last Price8.35Apr 03, 2025
Change
00%
Bid4.4
Ask6.4
volume0
Intrest9
Strike
94
94
Last Price1.38Apr 04, 2025
Change
00%
Bid1.04
Ask2.03
volume0
Intrest1
Last Price4.5Apr 04, 2025
Change
00%
Bid3.65
Ask5.65
volume0
Intrest9
Strike
95
95
Last Price2Apr 04, 2025
Change
00%
Bid1.1
Ask2.37
volume0
Intrest90
Last Price4.22Apr 04, 2025
Change
00%
Bid2.76
Ask5.1
volume0
Intrest3
Strike
96
96
Last Price2.05Apr 04, 2025
Change
00%
Bid1.67
Ask2.97
volume0
Intrest91
Last Price3.45Apr 04, 2025
Change
00%
Bid3.2
Ask4.35
volume0
Intrest107
Strike
97
97
Last Price2.45Apr 04, 2025
Change
00%
Bid1.8
Ask3.2
volume0
Intrest174
Last Price3Apr 04, 2025
Change
00%
Bid2.6
Ask3.75
volume0
Intrest252
Strike
98
98
Last Price3Apr 04, 2025
Change
00%
Bid2.77
Ask3.2
volume0
Intrest194
Last Price2.41Apr 04, 2025
Change
00%
Bid2.11
Ask2.71
volume0
Intrest96
Strike
99
99
Last Price3.25Apr 04, 2025
Change
00%
Bid2.91
Ask3.65
volume0
Intrest345
Last Price2Apr 04, 2025
Change
00%
Bid1.66
Ask2.12
volume0
Intrest173
Strike
100
100
Last Price3.7Apr 04, 2025
Change
00%
Bid3.1
Ask4.35
volume0
Intrest170
Last Price1.44Apr 04, 2025
Change
00%
Bid0.82
Ask1.44
volume0
Intrest133
Strike
101
101
Last Price4.1Apr 04, 2025
Change
00%
Bid3.65
Ask4.85
volume0
Intrest35
Last Price1.05Apr 04, 2025
Change
00%
Bid0.96
Ask1.39
volume0
Intrest156
Strike
102
102
Last Price5.68Apr 04, 2025
Change
00%
Bid4.75
Ask5.45
volume0
Intrest49
Last Price0.75Apr 04, 2025
Change
00%
Bid0.76
Ask1.05
volume0
Intrest148
Strike
103
103
Last Price5.75Apr 04, 2025
Change
00%
Bid5.8
Ask6.15
volume0
Intrest62
Last Price0.65Apr 04, 2025
Change
00%
Bid0.41
Ask0.95
volume0
Intrest172
Strike
104
104
Last Price6.23Apr 04, 2025
Change
00%
Bid6.6
Ask7.05
volume0
Intrest146
Last Price0.46Apr 04, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest593
Strike
105
105
Last Price6.95Apr 04, 2025
Change
00%
Bid6.45
Ask8.5
volume0
Intrest120
Last Price0.35Apr 04, 2025
Change
00%
Bid0.2
Ask0.64
volume0
Intrest116
Strike
106
106
Last Price7.15Apr 04, 2025
Change
00%
Bid7.55
Ask9.2
volume0
Intrest195
Last Price0.27Apr 04, 2025
Change
00%
Bid0.17
Ask0.65
volume0
Intrest76
Strike
107
107
Last Price9.23Apr 04, 2025
Change
00%
Bid8.5
Ask10.3
volume0
Intrest242
Last Price0.17Apr 04, 2025
Change
00%
Bid0.09
Ask0.55
volume0
Intrest735
Strike
108
108
Last Price10.21Apr 04, 2025
Change
00%
Bid9.7
Ask10.8
volume0
Intrest135
Last Price0.12Apr 04, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest275
Strike
109
109
Last Price10.2Apr 04, 2025
Change
00%
Bid10.1
Ask12.9
volume0
Intrest625
Last Price0.11Apr 04, 2025
Change
00%
Bid0.05
Ask0.11
volume0
Intrest299
Strike
110
110
Last Price12.35Apr 04, 2025
Change
00%
Bid11.7
Ask12.75
volume0
Intrest358
Last Price0.08Apr 04, 2025
Change
00%
Bid0.05
Ask0.66
volume0
Intrest453
Strike
111
111
Last Price13Apr 04, 2025
Change
00%
Bid12.75
Ask14
volume0
Intrest124
Last Price0.84Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest234
Strike
112
112
Last Price13.94Apr 04, 2025
Change
00%
Bid13.65
Ask14.95
volume0
Intrest69
Last Price0.04Apr 04, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest223
Strike
113
113
Last Price14.7Apr 04, 2025
Change
00%
Bid14.5
Ask16.5
volume0
Intrest38
Last Price0.1Apr 04, 2025
Change
00%
Bid0.03
Ask0.51
volume0
Intrest207
Strike
114
114
Last Price12.1Apr 03, 2025
Change
00%
Bid15.5
Ask17.1
volume0
Intrest17
Last Price0.04Apr 04, 2025
Change
00%
Bid0.02
Ask0.24
volume0
Intrest564
Strike
115
115
Last Price14.6Apr 03, 2025
Change
00%
Bid16.15
Ask17.85
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest129
Strike
116
116
Last Price15.35Apr 03, 2025
Change
00%
Bid16.5
Ask19
volume0
Intrest375
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest161
Strike
117
117
Last Price18.85Apr 04, 2025
Change
00%
Bid17.6
Ask20.5
volume0
Intrest1
Last Price0.04Apr 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest201
Strike
118
118
Last Price17.35Apr 03, 2025
Change
00%
Bid18.45
Ask21.65
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest107
Strike
119
119
Last Price17.92Apr 03, 2025
Change
00%
Bid20.05
Ask22.8
volume0
Intrest41
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest132
Strike
120
120
Last Price22.21Apr 04, 2025
Change
00%
Bid20.4
Ask22.9
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest143
Strike
121
121
Last Price4.82Mar 24, 2025
Change
00%
Bid21.5
Ask24.35
volume0
Intrest0
Last Price0.16Apr 02, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest123
Strike
122
122
Last Price5.8Mar 24, 2025
Change
00%
Bid22.1
Ask25.5
volume0
Intrest1
Last Price1.47Apr 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest61
Strike
123
123
Last Price12.8Mar 25, 2025
Change
00%
Bid23
Ask28
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest94
Strike
124
124
Last Price12.15Mar 26, 2025
Change
00%
Bid24
Ask29
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest863
Strike
125
125
Last Price21.75Apr 03, 2025
Change
00%
Bid26.2
Ask28.65
volume0
Intrest1
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest329
Strike
126
126
Last Price-
Change
-
Bid26
Ask31
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest27
Strike
127
127
Last Price-
Change
-
Bid27
Ask32
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
128
128
Last Price-
Change
-
Bid28
Ask33
volume0
Intrest0
Last Price0.9Mar 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest43
Strike
129
129
Last Price-
Change
-
Bid29
Ask34
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1840
Strike
130
130
Last Price15.92Mar 21, 2025
Change
00%
Bid30
Ask35
volume0
Intrest3
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
131
131
Last Price-
Change
-
Bid31
Ask36
volume0
Intrest0
Last Price0.55Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
132
132
Last Price-
Change
-
Bid32
Ask36.95
volume0
Intrest0
Last Price0.66Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
133
133
Last Price-
Change
-
Bid33
Ask37.95
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid35
Ask40
volume0
Intrest0
Last Price0.08Feb 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid40
Ask44.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid45
Ask49.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid50
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid55
Ask59.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid60
Ask64.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid65
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid70.3
Ask74.55
volume0
Intrest0