$125.68
3.032.47%
At close: -
$125.68
0.000.00%
After Hours: Dec 20, 7:15 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 Price-
Change
-
Bid43.55
Ask47.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask42.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid33.55
Ask37.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask32.95
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27.95
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid19.05
Ask22.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid18.45
Ask21.05
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask20.3
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.25
Ask19.65
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask18.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask17.2
volume0
Intrest0
Strike
110
110
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.05
volume1
Intrest12
Last Price-
Change
-
Bid13.4
Ask16.65
volume0
Intrest0
Strike
111
111
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid12.4
Ask14.95
volume0
Intrest0
Strike
112
112
Last Price0.05Dec 20, 2024
Change
-
Bid-
Ask0.3
volume2
Intrest0
Last Price12.2Dec 18, 2024
Change
00%
Bid12.25
Ask14
volume0
Intrest2
Strike
113
113
Last Price0.05Dec 20, 2024
Change
0.1473.68%
Bid-
Ask0.46
volume1
Intrest1
Last Price-
Change
-
Bid10.4
Ask13
volume0
Intrest0
Strike
114
114
Last Price0.01Dec 20, 2024
Change
0.1894.74%
Bid-
Ask0.11
volume2
Intrest9
Last Price10.68Dec 20, 2024
Change
3.1222.61%
Bid10.4
Ask12
volume10
Intrest1
Strike
115
115
Last Price0.11Dec 20, 2024
Change
0.1862.07%
Bid-
Ask0.11
volume79
Intrest84
Last Price-
Change
-
Bid8.7
Ask11.05
volume0
Intrest0
Strike
116
116
Last Price0.04Dec 20, 2024
Change
0.3890.48%
Bid0.01
Ask0.07
volume15
Intrest18
Last Price-
Change
-
Bid8.15
Ask9.8
volume0
Intrest0
Strike
117
117
Last Price0.08Dec 20, 2024
Change
0.4584.91%
Bid0.04
Ask0.07
volume30
Intrest67
Last Price5.15Dec 20, 2024
Change
-
Bid6.8
Ask8.65
volume2
Intrest0
Strike
118
118
Last Price0.06Dec 20, 2024
Change
0.6191.04%
Bid0.04
Ask0.28
volume72
Intrest88
Last Price-
Change
-
Bid6.4
Ask7.9
volume0
Intrest0
Strike
119
119
Last Price0.09Dec 20, 2024
Change
0.6788.16%
Bid0.07
Ask0.11
volume112
Intrest165
Last Price6.3Dec 20, 2024
Change
2.0548.24%
Bid5.3
Ask7.15
volume3
Intrest44
Strike
120
120
Last Price0.13Dec 20, 2024
Change
1.0388.79%
Bid0.1
Ask0.15
volume1281
Intrest135
Last Price5.72Dec 20, 2024
Change
0.8517.45%
Bid4.6
Ask5.75
volume8
Intrest4
Strike
121
121
Last Price0.15Dec 20, 2024
Change
1.3289.8%
Bid0.13
Ask0.2
volume118
Intrest123
Last Price4.15Dec 20, 2024
Change
1.450.91%
Bid3.75
Ask4.3
volume321
Intrest6
Strike
122
122
Last Price0.26Dec 20, 2024
Change
1.6486.32%
Bid0.2
Ask0.4
volume93
Intrest131
Last Price3.03Dec 20, 2024
Change
0.8740.28%
Bid3.05
Ask3.7
volume144
Intrest248
Strike
123
123
Last Price0.44Dec 20, 2024
Change
1.8780.95%
Bid0.36
Ask0.43
volume2610
Intrest277
Last Price2.57Dec 20, 2024
Change
0.8852.07%
Bid2.28
Ask2.52
volume184
Intrest95
Strike
124
124
Last Price0.72Dec 20, 2024
Change
1.9172.62%
Bid0.38
Ask0.65
volume212
Intrest303
Last Price1.8Dec 20, 2024
Change
0.4836.36%
Bid1.62
Ask1.75
volume370
Intrest1091
Strike
125
125
Last Price0.93Dec 20, 2024
Change
2.6173.73%
Bid0.87
Ask1.01
volume695
Intrest1085
Last Price1.1Dec 20, 2024
Change
0.110%
Bid1.07
Ask1.25
volume871
Intrest359
Strike
126
126
Last Price1.42Dec 20, 2024
Change
2.6765.28%
Bid1.14
Ask1.42
volume512
Intrest582
Last Price0.74Dec 20, 2024
Change
0.1112.94%
Bid0.65
Ask0.8
volume147
Intrest994
Strike
127
127
Last Price2Dec 20, 2024
Change
2.7958.25%
Bid1.78
Ask2.07
volume70
Intrest176
Last Price0.43Dec 20, 2024
Change
0.1424.56%
Bid0.4
Ask0.68
volume401
Intrest284
Strike
128
128
Last Price2.72Dec 20, 2024
Change
3.0352.7%
Bid2.47
Ask2.83
volume80
Intrest119
Last Price0.36Dec 20, 2024
Change
0.121.74%
Bid0.23
Ask0.3
volume102
Intrest167
Strike
129
129
Last Price3.5Dec 20, 2024
Change
2.9545.74%
Bid2.97
Ask3.8
volume11
Intrest86
Last Price0.17Dec 20, 2024
Change
0.254.05%
Bid0.01
Ask0.19
volume736
Intrest758
Strike
130
130
Last Price4.25Dec 20, 2024
Change
3.0741.94%
Bid2.98
Ask4.7
volume29
Intrest184
Last Price0.1Dec 20, 2024
Change
0.1458.33%
Bid0.09
Ask0.12
volume45
Intrest171
Strike
131
131
Last Price4.82Dec 20, 2024
Change
0.8320.8%
Bid4.65
Ask5.9
volume22
Intrest27
Last Price0.08Dec 20, 2024
Change
0.1666.67%
Bid0.06
Ask0.09
volume138
Intrest285
Strike
132
132
Last Price5.95Dec 18, 2024
Change
00%
Bid6.1
Ask6.7
volume0
Intrest93
Last Price0.09Dec 20, 2024
Change
0.0847.06%
Bid0.03
Ask0.09
volume4
Intrest513
Strike
133
133
Last Price10.81Dec 20, 2024
Change
0.413.94%
Bid6.5
Ask8.15
volume1
Intrest28
Last Price0.04Dec 20, 2024
Change
0.0969.23%
Bid0.03
Ask0.06
volume7
Intrest509
Strike
134
134
Last Price10.55Dec 20, 2024
Change
4.5575.83%
Bid7.4
Ask9.65
volume1
Intrest7
Last Price0.06Dec 20, 2024
Change
0.0333.33%
Bid0.01
Ask0.06
volume111
Intrest745
Strike
135
135
Last Price11.86Dec 19, 2024
Change
00%
Bid8.3
Ask10.45
volume0
Intrest19
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid0.01
Ask0.25
volume44
Intrest200
Strike
136
136
Last Price10.21Dec 18, 2024
Change
00%
Bid9.2
Ask10.8
volume0
Intrest5
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid0.01
Ask0.23
volume5
Intrest51
Strike
137
137
Last Price4.09Nov 26, 2024
Change
00%
Bid10.2
Ask12.1
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid0.01
Ask0.18
volume0
Intrest186
Strike
138
138
Last Price6.5Nov 21, 2024
Change
00%
Bid11.1
Ask14.25
volume0
Intrest0
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest96
Strike
139
139
Last Price3.75Nov 25, 2024
Change
00%
Bid12.1
Ask13.9
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
0.1178.57%
Bid0.01
Ask0.03
volume7
Intrest545
Strike
140
140
Last Price12.5Dec 05, 2024
Change
00%
Bid13.2
Ask15.5
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest310
Strike
141
141
Last Price-
Change
-
Bid14.1
Ask16.05
volume0
Intrest0
Last Price0.12Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest66
Strike
142
142
Last Price-
Change
-
Bid14.8
Ask18.2
volume0
Intrest0
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Strike
143
143
Last Price-
Change
-
Bid15.95
Ask19.45
volume0
Intrest0
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest49
Strike
144
144
Last Price-
Change
-
Bid17.2
Ask19
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.02
volume16
Intrest131
Strike
145
145
Last Price-
Change
-
Bid17.7
Ask19.65
volume0
Intrest0
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
146
146
Last Price-
Change
-
Bid19.4
Ask22.2
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest14
Strike
147
147
Last Price-
Change
-
Bid19.4
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid20.95
Ask23.95
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest42
Strike
150
150
Last Price21.6Dec 12, 2024
Change
00%
Bid22.4
Ask26.5
volume0
Intrest1
Last Price0.16Nov 11, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
155
155
Last Price26.62Dec 12, 2024
Change
00%
Bid27.15
Ask31.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid32.2
Ask36.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid37
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid42.15
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid47.15
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid52.15
Ask56.4
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid57.3
Ask61.45
volume0
Intrest0