Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free UPS Stock Alerts

United Parcel Service (UPS) Options Chain & Prices

United Parcel Service logo
$84.43 +0.37 (+0.44%)
Closing price 03:58 PM Eastern
Extended Trading
$84.23 -0.20 (-0.24%)
As of 08:00 PM 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.
Compare

UPS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$70.00$14.501Call5045592
(+85)		53.45%
(+2.23%)		0.9998037
9/26/2025$74.00$0.003Put51445
(+10)		45.26%
(+3.57%)		-0.0024482
9/26/2025$74.00$10.505Call1 - - 2
(+1)		45.26%
(+3.57%)		0.9977091
9/26/2025$75.00$0.005Put181118072
(+12)		43.18%
(+3.67%)		-0.00402211
9/26/2025$75.00$9.509Call945147
(+4)		43.18%
(+3.68%)		0.9961386
9/26/2025$76.00$0.008Put1,576171,557165
(+14)		41.31%
(+3.96%)		-0.00691845
9/26/2025$76.00$8.513Call1 - - 2
(+0)		41.31%
(+3.97%)		0.9932471
9/26/2025$77.00$0.014Put3833197
(+80)		39.51%
(+4.30%)		-0.01202118
9/26/2025$78.00$0.024Put35624417
(-26)		37.57%
(+4.53%)		-0.02050433
9/26/2025$79.00$0.042Put2879163520
(+130)		35.46%
(+4.98%)		-0.03436939
9/26/2025$80.00$0.072Put49356239862
(+235)		33.61%
(+4.45%)		-0.05781268
9/26/2025$80.00$4.579Call1745481179
(+89)		33.37%
(+4.21%)		0.94255359
9/26/2025$81.00$0.129Put7841253541013
(+246)		31.52%
(+3.63%)		-0.09879886
9/26/2025$81.00$3.637Call62337
(+21)		31.52%
(+3.63%)		0.9018686
9/26/2025$82.00$0.239Put1,3443672411248
(+750)		30.07%
(+2.79%)		-0.168377236
9/26/2025$82.00$2.746Call11410111111
(+58)		30.07%
(+2.91%)		0.83291811
9/26/2025$83.00$0.439Put1,2264963501864
(+1178)		29.04%
(+2.23%)		-0.275604315
9/26/2025$83.00$1.946Call2,231914972127
(+22)		29.04%
(+2.23%)		0.726978121
9/26/2025$84.00$0.774Put5412181661729
(+1177)		27.89%
(+1.27%)		-0.418437138
9/26/2025$84.00$1.278Call1,099461438627
(+444)		28.42%
(+1.79%)		0.585905248
9/26/2025$85.00$1.278Put407178731266
(+723)		28.27%
(+0.68%)		-0.57719775
9/26/2025$85.00$0.778Call2,2988947271868
(+710)		28.19%
(+1.65%)		0.429448445
9/26/2025$86.00$1.953Put1959952462
(+186)		28.63%
(+1.23%)		-0.72159520
9/26/2025$86.00$0.445Call2,6861,6055521531
(+1073)		28.81%
(+2.66%)		0.287121382
9/26/2025$87.00$2.765Put3122 - 321
(+22)		29.54%
(+2.44%)		-0.8295557
9/26/2025$87.00$0.250Call1,1264732331553
(+742)		29.54%
(+2.44%)		0.180324237
9/26/2025$88.00$3.667Put143 - 137
(-19)		31.03%
(+3.04%)		-0.8985087
9/26/2025$88.00$0.144Call8122773681799
(+496)		31.03%
(+3.04%)		0.111636153
9/26/2025$89.00$4.618Put1 - - 63
(+2)		33.05%
(+3.82%)		-0.939121
9/26/2025$89.00$0.089Call363942301752
(+11)		33.85%
(+4.64%)		0.07137663
9/26/2025$90.00$5.594Put151 - 101
(-2)		35.45%
(+35.45%)		-0.96239412
9/26/2025$90.00$0.060Call1,0964932873210
(+876)		35.45%
(+4.64%)		0.048136184
9/26/2025$91.00$0.043Call56537620
(+153)		38.03%
(+5.34%)		0.03406426
9/26/2025$92.00$7.575Put4 - - 43
(+15)		40.62%
(+5.85%)		-0.9847612
9/26/2025$92.00$0.032Call1304667279
(+17)		40.62%
(+5.84%)		0.02494649
9/26/2025$93.00$8.571Put3 - - 14
(-19)		43.16%
(+6.18%)		-0.9902261
9/26/2025$93.00$0.025Call62 - 141
(+3)		43.16%
(+6.18%)		0.0187125
9/26/2025$94.00$0.019Call71 - 252
(+89)		45.63%
(+6.40%)		0.0142935
9/26/2025$95.00$0.015Call17610698
(-1)		45.70%
(+4.23%)		0.0110847
9/26/2025$96.00$0.012Call84 - 159
(+2)		50.34%
(+6.66%)		0.0087123
9/26/2025$97.00$0.010Call1 - 1316
(+2)		52.60%
(+6.75%)		0.0069281
9/26/2025$98.00$0.008Call90783265
(+2)		54.80%
(+6.83%)		0.0055726
9/26/2025$99.00$0.007Call1 - 1304
(+0)		56.95%
(+6.90%)		0.0045221
9/26/2025$100.00$0.005Call7522100
(+195)		59.04%
(+6.96%)		0.0037035
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:UPS) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
What The Silver Boom Could Mean For You…
AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...
Goldco Precious Metals | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel