Free Trial
Don't Miss the A.I. Investing RevolutionGet 30 Days Free

United Parcel Service (UPS) Options Chain & Prices

United Parcel Service logo
$83.04 +0.18 (+0.21%)
As of 02:04 PM Eastern
This is a fair market value 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
10/17/2025$70.00$0.018Put2 - - 602
(+0)		52.72%
(+0.70%)		-0.00892
10/17/2025$70.00$13.078Call41325
(-3)		52.72%
(+0.72%)		0.9913094
10/17/2025$74.00$0.035Put1 - - 22
(+9)		41.23%
(-0.11%)		-0.0206451
10/17/2025$75.00$0.047Put170114181466
(-9)		38.85%
(+0.08%)		-0.02785336
10/17/2025$75.00$8.112Call401030104
(+0)		38.85%
(+0.10%)		0.9724618
10/17/2025$76.00$0.068Put112 - 60
(+0)		36.97%
(+0.61%)		-0.0400435
10/17/2025$77.00$0.106Put752618103
(+0)		35.60%
(+1.42%)		-0.06047424
10/17/2025$78.00$0.172Put171156390
(+8)		34.62%
(+2.27%)		-0.092576138
10/17/2025$78.00$5.238Call22 - 4
(+2)		34.62%
(+2.29%)		0.9082231
10/17/2025$79.00$0.276Put70637549214
(-6)		33.22%
(+2.36%)		-0.139077207
10/17/2025$79.00$4.343Call22 - 48
(+0)		33.81%
(+2.95%)		0.8620922
10/17/2025$80.00$0.434Put7312701756111
(+10)		33.02%
(+3.32%)		-0.201941223
10/17/2025$80.00$3.500Call501013403
(-1)		33.02%
(+3.32%)		0.79989413
10/17/2025$81.00$0.658Put47316095353
(+15)		32.24%
(+4.63%)		-0.28206205
10/17/2025$81.00$2.724Call8 - 334
(-8)		32.21%
(+3.40%)		0.72064
10/17/2025$82.00$0.973Put2,0271,2761671276
(+117)		31.49%
(+3.35%)		-0.379138261
10/17/2025$82.00$2.036Call1804962373
(+3)		31.49%
(+3.34%)		0.62470931
10/17/2025$83.00$1.400Put631294971054
(+145)		30.99%
(+3.33%)		-0.488389254
10/17/2025$83.00$1.459Call357116206175
(+26)		30.69%
(+3.04%)		0.51679668
10/17/2025$84.00$1.954Put496217631175
(+21)		30.83%
(+3.50%)		-0.600004162
10/17/2025$84.00$1.008Call1,038409449767
(-4)		30.82%
(+3.50%)		0.406673206
10/17/2025$85.00$2.630Put685261738741
(+18)		31.01%
(+3.88%)		-0.702257164
10/17/2025$85.00$0.678Call1,0284922855410
(+305)		31.01%
(+3.88%)		0.305791279
10/17/2025$86.00$3.408Put1524620781
(+79)		31.49%
(+4.39%)		-0.78710439
10/17/2025$86.00$0.449Call457174861081
(+48)		31.49%
(+4.39%)		0.221981170
10/17/2025$87.00$4.264Put94375965
(+28)		32.25%
(+4.96%)		-0.85185721
10/17/2025$87.00$0.297Call6991941701683
(+55)		32.76%
(+5.47%)		0.157837172
10/17/2025$88.00$5.174Put91 - 60
(-1)		33.33%
(+5.52%)		-0.8977725
10/17/2025$88.00$0.201Call8232863952380
(+265)		33.33%
(+5.52%)		0.11205112
10/17/2025$89.00$6.121Put8 - - 36
(+0)		34.70%
(+5.99%)		-0.9286655
10/17/2025$89.00$0.141Call23010652747
(+46)		34.70%
(+6.01%)		0.08079763
10/17/2025$90.00$7.088Put9220533295
(-11)		36.29%
(+6.33%)		-0.94913234
10/17/2025$90.00$0.102Call2,7974261,83719536
(-206)		36.29%
(+6.33%)		0.059673326
10/17/2025$91.00$0.077Call98660868
(+4)		38.01%
(+6.50%)		0.04519218
10/17/2025$92.00$9.054Put20 - - 11
(+0)		39.82%
(+6.52%)		-0.9722199
10/17/2025$92.00$0.060Call17121527
(+26)		39.82%
(+6.54%)		0.0350247
10/17/2025$93.00$0.048Call21 - 224
(-1)		41.66%
(+6.51%)		0.0277082
10/17/2025$94.00$0.039Call11922199
(+1)		43.52%
(+6.43%)		0.022323
10/17/2025$95.00$0.032Call80828648213825
(-26)		45.38%
(+6.34%)		0.01826100
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 10/13/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel