Free Trial

United Parcel Service (UPS) Options Chain & Prices

United Parcel Service logo
$87.86 +0.40 (+0.46%)
Closing price 08/27/2025 03:59 PM Eastern
Extended Trading
$88.04 +0.18 (+0.20%)
As of 07:56 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

UPS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$78.00$0.009Put26194123
(+10)
65.28%
(+9.11%)
-0.006599
8/29/2025$80.00$0.016Put87232277
(-1)
57.15%
(+9.91%)
-0.0128810
8/29/2025$82.00$0.028Put52511910
(-13)
47.72%
(+9.24%)
-0.0244843
8/29/2025$83.00$0.036Put64163833
(+17)
45.02%
(+10.42%)
-0.03389912
8/29/2025$83.00$4.944Call7 - 110
(+1)
42.45%
(+7.84%)
0.9661142
8/29/2025$84.00$0.048Put2797181437
(+144)
37.04%
(+5.22%)
-0.04890918
8/29/2025$84.00$3.957Call71174
(+0)
37.04%
(+5.22%)
0.9511373
8/29/2025$85.00$0.077Put301204521590
(+255)
32.38%
(+2.18%)
-0.08069641
8/29/2025$85.00$2.986Call4 - - 165
(+16)
32.38%
(+2.18%)
0.9194784
8/29/2025$86.00$0.157Put50180411327
(+323)
29.39%
(+0.26%)
-0.15707156
8/29/2025$86.00$2.067Call2 - - 191
(-4)
29.39%
(+0.26%)
0.8436542
8/29/2025$87.00$0.358Put354219731356
(+393)
27.80%
(-0.61%)
-0.307472105
8/29/2025$87.00$1.266Call1394184843
(-19)
27.80%
(-0.86%)
0.69518579
8/29/2025$88.00$0.759Put772024662
(+68)
27.08%
(-1.22%)
-0.52259638
8/29/2025$88.00$0.663Call1,1554333711263
(+41)
27.08%
(-1.22%)
0.484227273
8/29/2025$89.00$1.400Put741116429
(-6)
27.10%
(-1.61%)
-0.73551223
8/29/2025$89.00$0.296Call9303802401725
(+90)
27.10%
(-1.61%)
0.27564135
8/29/2025$90.00$2.238Put2821425
(-12)
28.27%
(-1.08%)
-0.8764789
8/29/2025$90.00$0.124Call1,1755124753702
(+292)
27.88%
(-0.21%)
0.136033190
8/29/2025$91.00$3.182Put33 - - 191
(-3)
30.92%
(+0.11%)
-0.94240210
8/29/2025$91.00$0.060Call4181382231496
(+225)
30.92%
(+0.10%)
0.06936171
8/29/2025$92.00$4.163Put195 - - 252
(+0)
34.34%
(+1.01%)
-0.9708963
8/29/2025$92.00$0.034Call2234401235
(+7)
34.34%
(+1.01%)
0.03945430
8/29/2025$93.00$5.154Put1 - - 147
(-4)
37.94%
(+1.59%)
-0.9841491
8/29/2025$93.00$0.022Call292 - 2411674
(-151)
37.94%
(+1.59%)
0.02443518
8/29/2025$94.00$0.015Call14211758
(-1)
41.53%
(+1.98%)
0.0160946
8/29/2025$95.00$0.011Call3523911
(-4)
45.07%
(+2.28%)
0.01111510
8/29/2025$96.00$8.147Put200 - 20030
(-10)
48.54%
(+2.52%)
-0.9966031
8/29/2025$96.00$0.008Call71583
(+9)
48.54%
(+2.52%)
0.0079715
8/29/2025$97.00$9.146Put1 - - 4
(+0)
51.93%
(+2.72%)
-0.9978651
8/29/2025$105.00$0.001Call1 - - 26
(+0)
166.22%
(+93.46%)
0.0010221
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UPS) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners