Free Trial

United Parcel Service (UPS) Options Chain & Prices

United Parcel Service logo
$96.72 -0.83 (-0.85%)
Closing price 05/28/2025 03:59 PM Eastern
Extended Trading
$98.20 +1.47 (+1.53%)
As of 05:25 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
5/30/2025$85.00$0.008Put1 - - 160
(-1)
68.17%
(+8.14%)
-0.0050741
5/30/2025$86.00$0.009Put1 - 182
(+5)
64.10%
(+7.18%)
-0.0064661
5/30/2025$89.00$0.019Put211230
(+12)
51.96%
(+4.15%)
-0.0152
5/30/2025$90.00$0.026Put6 - 5555
(-339)
47.93%
(+3.03%)
-0.0208274
5/30/2025$92.00$0.052Put74 - 4367
(+1)
39.97%
(+0.46%)
-0.0446939
5/30/2025$92.00$4.800Call4 - 449
(+3)
39.97%
(+0.43%)
0.9553421
5/30/2025$93.00$0.082Put1623359
(+74)
36.39%
(-0.83%)
-0.0714611
5/30/2025$93.00$3.831Call2 - - 53
(+0)
36.39%
(-0.86%)
0.9286131
5/30/2025$94.00$0.146Put37213493
(+24)
33.57%
(-1.82%)
-0.12319718
5/30/2025$94.00$2.896Call22 - 34
(-2)
33.57%
(-1.83%)
0.8770131
5/30/2025$95.00$0.287Put96398641
(+106)
31.80%
(-2.21%)
-0.21896134
5/30/2025$95.00$2.036Call2 - 198
(-32)
31.80%
(-2.21%)
0.7818522
5/30/2025$96.00$0.561Put7564112302612
(+1156)
31.11%
(-0.04%)
-0.36598765
5/30/2025$96.00$1.310Call1336260
(-28)
30.89%
(-2.04%)
0.63628311
5/30/2025$97.00$1.006Put2039173364
(+81)
30.29%
(-1.72%)
-0.5450357
5/30/2025$97.00$0.753Call319158103626
(+383)
30.29%
(-1.76%)
0.45959144
5/30/2025$98.00$1.638Put17510412
(+16)
29.83%
(-1.51%)
-0.72045417
5/30/2025$98.00$0.378Call417852421727
(+294)
29.83%
(-1.51%)
0.28687188
5/30/2025$99.00$2.437Put823166
(+0)
29.86%
(-1.00%)
-0.854298
5/30/2025$99.00$0.170Call178108391493
(+305)
28.95%
(-1.92%)
0.15487456
5/30/2025$100.00$3.351Put2 - 1185
(+0)
30.93%
(+0.22%)
-0.9313552
5/30/2025$100.00$0.077Call12428291103
(+185)
30.93%
(+0.22%)
0.07856139
5/30/2025$101.00$4.323Put1 - - 74
(+0)
33.43%
(+2.37%)
-0.9652891
5/30/2025$101.00$0.042Call20711768437
(+138)
33.43%
(+2.37%)
0.04404421
5/30/2025$102.00$0.029Call1202931016
(+1)
37.04%
(+4.79%)
0.02916316
5/30/2025$103.00$0.022Call1281565526
(+7)
41.02%
(+6.62%)
0.0214111
5/30/2025$105.00$0.015Call1 - 1227
(+5)
48.81%
(+8.26%)
0.0130271
5/30/2025$106.00$0.013Call200200 - 389
(+32)
52.52%
(+8.68%)
0.0105071
5/30/2025$108.00$0.009Call14 - 13189
(-46)
59.63%
(+9.42%)
0.007185
5/30/2025$110.00$0.007Call43 - 43202
(+2)
66.41%
(+10.18%)
0.0051642
5/30/2025$115.00$0.004Call70 - - 423
(+42)
82.13%
(+12.15%)
0.0026311
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UPS) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners