$119.26
0.230.19%
At close: -
$119.28
0.020.02%
After Hours: 7:05 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 Price36.3Feb 14, 2025
Change
00%
Bid37.25
Ask41.2
volume0
Intrest0
Strike
80
80
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid32.3
Ask36.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.25
volume0
Intrest0
Strike
90
90
Last Price0.13Feb 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid23.8
Ask25.05
volume0
Intrest0
Strike
95
95
Last Price0.3Feb 03, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest45
Last Price-
Change
-
Bid20.85
Ask22.3
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask20.8
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price16.25Feb 14, 2025
Change
00%
Bid18.75
Ask19.7
volume0
Intrest13
Strike
100
100
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest113
Last Price-
Change
-
Bid16.75
Ask20.3
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.85
Ask18
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid15.65
Ask16.75
volume0
Intrest0
Strike
103
103
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price12.15Feb 14, 2025
Change
00%
Bid15.05
Ask16.15
volume0
Intrest0
Strike
104
104
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price12.55Feb 25, 2025
Change
00%
Bid14.05
Ask14.7
volume0
Intrest55
Strike
105
105
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest249
Last Price10.2Feb 14, 2025
Change
00%
Bid13.05
Ask13.9
volume0
Intrest0
Strike
106
106
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest71
Last Price11.45Feb 25, 2025
Change
00%
Bid12.05
Ask12.95
volume0
Intrest5
Strike
107
107
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Last Price9.41Feb 24, 2025
Change
00%
Bid11.05
Ask11.75
volume0
Intrest5
Strike
108
108
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Last Price7.05Feb 14, 2025
Change
00%
Bid10.05
Ask10.95
volume0
Intrest0
Strike
109
109
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest41
Last Price8.97Mar 03, 2025
Change
0.485.65%
Bid8.75
Ask9.55
volume3
Intrest118
Strike
110
110
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume136
Intrest711
Last Price7.38Feb 27, 2025
Change
00%
Bid7.1
Ask9.75
volume0
Intrest5
Strike
111
111
Last Price0.09Feb 28, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest1194
Last Price5.65Feb 26, 2025
Change
00%
Bid7.25
Ask7.6
volume0
Intrest25
Strike
112
112
Last Price0.05Mar 03, 2025
Change
0.0444.44%
Bid0.02
Ask0.33
volume18
Intrest583
Last Price7.5Mar 03, 2025
Change
1.117.19%
Bid5.45
Ask6.6
volume15
Intrest103
Strike
113
113
Last Price0.1Mar 03, 2025
Change
0.0323.08%
Bid0.08
Ask0.13
volume123
Intrest3529
Last Price5.8Mar 03, 2025
Change
0.918.37%
Bid4.45
Ask5.65
volume22
Intrest217
Strike
114
114
Last Price0.15Mar 03, 2025
Change
00%
Bid0.13
Ask0.19
volume113
Intrest4670
Last Price4.6Mar 03, 2025
Change
0.327.48%
Bid4.5
Ask4.7
volume25
Intrest2391
Strike
115
115
Last Price0.22Mar 03, 2025
Change
0.1235.29%
Bid0.01
Ask0.25
volume328
Intrest3468
Last Price3.45Mar 03, 2025
Change
0.092.54%
Bid3.6
Ask4.8
volume80
Intrest311
Strike
116
116
Last Price0.31Mar 03, 2025
Change
0.1836.73%
Bid0.31
Ask0.4
volume295
Intrest2667
Last Price3.35Mar 03, 2025
Change
0.6725%
Bid2.82
Ask3.9
volume77
Intrest343
Strike
117
117
Last Price0.58Mar 03, 2025
Change
0.3235.56%
Bid0.32
Ask0.59
volume340
Intrest341
Last Price2.17Mar 03, 2025
Change
0.4727.65%
Bid2.08
Ask2.44
volume346
Intrest429
Strike
118
118
Last Price0.85Mar 03, 2025
Change
0.2925.44%
Bid0.77
Ask0.87
volume131
Intrest165
Last Price1.41Mar 03, 2025
Change
0.010.71%
Bid1.45
Ask1.61
volume318
Intrest777
Strike
119
119
Last Price1.19Mar 03, 2025
Change
0.1410.53%
Bid0.95
Ask1.36
volume853
Intrest512
Last Price1.06Mar 03, 2025
Change
0.1313.98%
Bid1
Ask1.1
volume1845
Intrest2425
Strike
120
120
Last Price1.71Mar 03, 2025
Change
0.1910%
Bid1.56
Ask1.89
volume267
Intrest88
Last Price0.68Mar 03, 2025
Change
0.1119.3%
Bid0.64
Ask0.72
volume1425
Intrest2170
Strike
121
121
Last Price2.48Mar 03, 2025
Change
0.5718.69%
Bid2.2
Ask2.47
volume331
Intrest96
Last Price0.45Mar 03, 2025
Change
0.1132.35%
Bid0.38
Ask0.45
volume2683
Intrest1154
Strike
122
122
Last Price2.75Mar 03, 2025
Change
0.8523.61%
Bid2.92
Ask3.2
volume5
Intrest15
Last Price0.23Mar 03, 2025
Change
00%
Bid0.22
Ask0.27
volume4049
Intrest244
Strike
123
123
Last Price3.9Mar 03, 2025
Change
0.358.24%
Bid3.8
Ask4
volume6
Intrest2
Last Price0.17Mar 03, 2025
Change
0.0770%
Bid0.13
Ask0.17
volume232
Intrest521
Strike
124
124
Last Price4.15Mar 03, 2025
Change
0.8517%
Bid4.7
Ask5
volume25
Intrest14
Last Price0.09Mar 03, 2025
Change
0.0228.57%
Bid0.08
Ask0.09
volume583
Intrest675
Strike
125
125
Last Price5.05Mar 03, 2025
Change
1.7926.17%
Bid5.65
Ask5.95
volume7
Intrest11
Last Price0.06Mar 03, 2025
Change
00%
Bid0.04
Ask0.07
volume134
Intrest327
Strike
126
126
Last Price6.8Feb 28, 2025
Change
00%
Bid6.5
Ask7.05
volume0
Intrest1
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume588
Intrest249
Strike
127
127
Last Price2.45Jan 27, 2025
Change
00%
Bid7.1
Ask8.1
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume139
Intrest127
Strike
128
128
Last Price9.15Feb 28, 2025
Change
00%
Bid8.2
Ask8.95
volume0
Intrest6
Last Price0.02Mar 03, 2025
Change
00%
Bid0.01
Ask0.1
volume35
Intrest32
Strike
129
129
Last Price10.15Mar 03, 2025
Change
0.10.98%
Bid9.45
Ask10.05
volume112
Intrest38
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume455
Intrest482
Strike
130
130
Last Price-
Change
-
Bid9.65
Ask11
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
131
131
Last Price15.9Feb 19, 2025
Change
00%
Bid10.6
Ask12
volume0
Intrest0
Last Price0.38Mar 03, 2025
Change
0.1224%
Bid-
Ask0.22
volume36
Intrest36
Strike
132
132
Last Price-
Change
-
Bid11.3
Ask13.9
volume0
Intrest0
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest809
Strike
133
133
Last Price-
Change
-
Bid12
Ask14.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest2927
Strike
134
134
Last Price24.84Feb 04, 2025
Change
00%
Bid13.35
Ask16.1
volume0
Intrest1
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Strike
135
135
Last Price24.25Feb 04, 2025
Change
00%
Bid14.4
Ask17.1
volume0
Intrest1
Last Price4.15Jan 29, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest7
Strike
136
136
Last Price-
Change
-
Bid15.4
Ask18.2
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest7
Strike
137
137
Last Price-
Change
-
Bid15.8
Ask19.3
volume0
Intrest0
Last Price2.71Jan 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid17.1
Ask20.35
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest77
Strike
139
139
Last Price21.19Feb 27, 2025
Change
00%
Bid18.05
Ask20.85
volume0
Intrest13
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest123
Strike
140
140
Last Price22.42Feb 27, 2025
Change
00%
Bid19.4
Ask22
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
141
141
Last Price23.21Feb 27, 2025
Change
00%
Bid20.55
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid21.1
Ask24.25
volume0
Intrest0
Last Price1.84Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid21.8
Ask25.8
volume0
Intrest0
Last Price1.59Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid22.8
Ask26.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest37
Strike
145
145
Last Price-
Change
-
Bid23.8
Ask27.5
volume0
Intrest0
Last Price1.09Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid24.8
Ask28.45
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest45
Strike
147
147
Last Price-
Change
-
Bid26.5
Ask28.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid26.8
Ask30.3
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
-
Bid-
Ask0.07
volume1
Intrest0
Strike
149
149
Last Price-
Change
-
Bid28.5
Ask30.3
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest7
Strike
150
150
Last Price-
Change
-
Bid28.8
Ask32.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid33.8
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid38.9
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid43.75
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid48.75
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid53.75
Ask57.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid58.75
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid63.9
Ask67.7
volume0
Intrest0