Free Trial

United Parcel Service (UPS) Options Chain & Prices

United Parcel Service logo
$94.01 +0.20 (+0.21%)
Closing price 05/7/2025 03:59 PM Eastern
Extended Trading
$94.74 +0.73 (+0.77%)
As of 08:06 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
5/9/2025$80.00$0.000Put11 - 100
(+0)
65.64%
(+3.82%)
-0.0004221
5/9/2025$84.00$0.006Put2 - - 31
(+0)
59.54%
(+7.85%)
-0.0051441
5/9/2025$85.00$0.011Put5 - - 79
(+0)
57.33%
(+8.09%)
-0.0085342
5/9/2025$88.00$0.032Put1 - - 155
(+1)
46.43%
(+4.14%)
-0.0266131
5/9/2025$89.00$0.046Put2232407
(+257)
42.44%
(+2.23%)
-0.0389269
5/9/2025$90.00$0.073Put1511311709
(+6)
38.95%
(+0.63%)
-0.06250736
5/9/2025$90.00$4.124Call5 - 537
(-1)
38.88%
(+0.55%)
0.9369362
5/9/2025$91.00$0.137Put473282247
(+12)
36.52%
(-0.21%)
-0.11140719
5/9/2025$91.00$3.188Call1 - - 9
(+0)
36.52%
(-0.21%)
0.8890031
5/9/2025$92.00$0.266Put2476217408
(+33)
35.12%
(-0.32%)
-0.19510629
5/9/2025$92.00$2.342Call2 - 286
(-1)
35.12%
(-0.32%)
0.8058292
5/9/2025$93.00$0.504Put2648178648
(+54)
34.00%
(-0.45%)
-0.32311671
5/9/2025$93.00$1.561Call57927118
(+0)
33.97%
(-0.47%)
0.67552630
5/9/2025$94.00$0.884Put1294450404
(+82)
32.86%
(-0.83%)
-0.48626356
5/9/2025$94.00$0.957Call402193152267
(+25)
32.86%
(-0.90%)
0.51841984
5/9/2025$95.00$1.462Put902929740
(+172)
32.00%
(-1.16%)
-0.66553245
5/9/2025$95.00$0.503Call554209207985
(+365)
32.00%
(-1.52%)
0.342529102
5/9/2025$96.00$2.197Put301 - 400
(-81)
32.34%
(-0.63%)
-0.8048411
5/9/2025$96.00$0.251Call403146141478
(+64)
31.90%
(-1.06%)
0.20247975
5/9/2025$97.00$3.106Put532511500
(-3)
34.06%
(+0.71%)
-0.89536521
5/9/2025$97.00$0.131Call37972149791
(+159)
34.06%
(+0.71%)
0.11566485
5/9/2025$98.00$4.058Put54 - 116
(-5)
36.70%
(+2.28%)
-0.9417333
5/9/2025$98.00$0.077Call2581499866
(+170)
36.63%
(+2.21%)
0.06994845
5/9/2025$99.00$0.049Call2451177749
(-80)
39.79%
(+3.72%)
0.04474937
5/9/2025$100.00$6.001Put15 - 3115
(+10)
43.14%
(+5.05%)
-0.97865810
5/9/2025$100.00$0.034Call2954971622
(+118)
42.70%
(+4.60%)
0.03003853
5/9/2025$101.00$0.024Call49216328
(-38)
46.56%
(+6.27%)
0.02118812
5/9/2025$102.00$0.018Call3 - 2496
(-7)
49.73%
(+7.18%)
0.0154913
5/9/2025$103.00$0.014Call3 - - 185
(+5)
52.96%
(+8.17%)
0.0113911
5/9/2025$104.00$0.011Call32 - 24136
(+0)
55.40%
(+8.39%)
0.00860514
5/9/2025$108.00$0.004Call40 - 4061
(+0)
67.45%
(+11.89%)
0.0032321
5/9/2025$110.00$0.003Call3 - - 468
(-2)
72.76%
(+13.16%)
0.0021152
5/9/2025$112.00$0.002Call7 - 217
(+0)
77.84%
(+14.35%)
0.0014325
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UPS) was last updated on 5/8/2025 by MarketBeat.com Staff
From Our Partners