NYSE:UPS - United Parcel Service Options Chain

Sign in or create an account to add this stock to your watchlist.
$108.41 +1.51 (+1.41 %)
(As of 03/26/2019 10:01 AM ET)
Previous Close$106.90
Today's Range$107.28 - $108.5660
52-Week Range$89.89 - $125.09
Volume193,451 shs
Average Volume3.05 million shs
Market Capitalization$93.26 billion
P/E Ratio14.97
Dividend Yield3.58%
Beta1.21

Options Chain

United Parcel Service (NYSE:UPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$127.00$0.015Call000.652555 (+0.153981)0.00647
3/29/2019$126.00$0.015Call000.626216 (+0.155903)0.006714
3/29/2019$125.00$0.010Call020.590625 (+0.158594)0.006278
3/29/2019$124.00$0.015Call000.572407 (+0.150982)0.007273
3/29/2019$123.00$0.015Call000.544952 (+0.144339)0.0076
3/29/2019$122.00$0.015Call000.522615 (+0.143124)0.008551
3/29/2019$121.00$0.015Call000.488827 (+0.130779)0.008375
3/29/2019$120.00$0.015Call0130.460124 (+0.123858)0.008841
3/29/2019$119.00$0.015Call060.430935 (+0.105054)0.009373
3/29/2019$118.00$0.025Call0110.429161 (+0.117124)0.014905
3/29/2019$117.00$0.015Call0650.371051 (+0.091988)0.010716
3/29/2019$116.00$0.015Call0910.340232 (+0.085282)0.011572
3/29/2019$115.00$0.020Call01,005 (+110)0.321199 (+0.065099)0.015771
3/29/2019$114.00$0.020Call08620.288073 (+0.069869)0.017365
3/29/2019$113.00$0.020Call61,308 (+160)0.254109 (+0.027926)0.019401
3/29/2019$112.00$0.035Call3877,875 (+1)0.240315 (+0.019199)0.033398
3/29/2019$111.00$0.075Call34808 (+10)0.235327 (-0.043113)0.06573
3/29/2019$110.00$0.165Call70258 (-2)0.235425 (-0.021685)0.127034
3/29/2019$109.00$0.355Call52279 (+43)0.242931 (+0.015603)0.228013
3/29/2019$108.00$0.665Call48165 (+39)0.250468 (+0.011272)0.355435
3/29/2019$107.00$1.130Call46520.262029 (+0.015211)0.494406
3/29/2019$106.00$1.735Call241 (-1)0.274732 (+0.020323)0.623394
3/29/2019$105.00$2.355Call0400.259998 (-0.006782)0.751397
3/29/2019$104.00$3.200Call2136 (+13)0.278546 (+0.023893)0.832412
3/29/2019$103.00$4.275Call620 (+10)0.368055 (+0.052108)0.838512
3/29/2019$102.00$5.075Call055 (+50)0.337911 (+0.040125)0.911336
3/29/2019$101.00$6.025Call000.356748 (-0.044558)0.938649
3/29/2019$100.00$6.950Call0280.324877 (-0.10385)0.976374
3/29/2019$99.50$7.475Call0240.38029 (-0.060754)0.966091
3/29/2019$99.00$7.950Call000.366073 (-0.133318)0.978673
3/29/2019$98.50$8.475Call000.424321 (-0.147968)0.969153
3/29/2019$98.00$8.950Call600.407166 (-0.076049)0.980528
3/29/2019$97.50$9.450Call040.427696 (-0.038748)0.981329
3/29/2019$97.00$9.925Call000.372891 (-0.118506)0.994024
3/29/2019$96.00$10.950Call000.489318 (-0.162405)0.983353
3/29/2019$95.00$11.900Call015 (+10)01
3/29/2019$94.00$12.950Call000.5717980.985416
3/29/2019$90.00$17.125Call0100.994691 (+0.073227)0.956028
3/29/2019$127.00$20.025Put00
3/29/2019$126.00$18.900Put000
3/29/2019$125.00$18.100Put000.484886-1
3/29/2019$124.00$17.025Put000
3/29/2019$123.00$16.300Put000.822257 (+0.486319)-0.945012
3/29/2019$122.00$15.250Put000.743811 (+0.191597)-0.952891
3/29/2019$121.00$14.125Put000.551773 (-0.055258)-0.985745
3/29/2019$120.00$13.125Put55 (+5)0.520523-0.984568
3/29/2019$119.00$12.125Put000.487852 (-0.219005)-0.983513
3/29/2019$118.00$11.275Put000.612165 (-0.053889)-0.936831
3/29/2019$117.00$10.125Put000.417985 (-0.182831)-0.981904
3/29/2019$116.00$9.125Put000.384583 (-0.204675)-0.980255
3/29/2019$115.00$8.125Put000.352334 (-0.152496)-0.977816
3/29/2019$114.00$7.125Put030.315833-0.976217
3/29/2019$113.00$6.150Put0200.308871 (-0.147254)-0.958076
3/29/2019$112.00$5.200Put0470.308218 (+0.099882)-0.927871
3/29/2019$111.00$4.175Put13390.24719 (+0.014635)-0.930435
3/29/2019$110.00$3.275Put23239 (+4)0.248143 (-0.011755)-0.86584
3/29/2019$109.00$2.430Put8212 (-1)0.24094 (+0.016197)-0.777272
3/29/2019$108.00$1.725Put11331 (+45)0.24575 (+0.009296)-0.64955
3/29/2019$107.00$1.190Put72248 (+22)0.257469 (+0.007343)-0.506464
3/29/2019$106.00$0.765Put201210.262157 (+0.000777)-0.370979
3/29/2019$105.00$0.485Put231,118 (+64)0.272395 (+0.006132)-0.257898
3/29/2019$104.00$0.320Put13161 (+32)0.289933 (-0.010326)-0.177249
3/29/2019$103.00$0.210Put16369 (+40)0.310954 (+0.028009)-0.120026
3/29/2019$102.00$0.135Put1260.324914 (-0.040457)-0.079113
3/29/2019$101.00$0.065Put1148 (+42)0.321543 (-0.087588)-0.042926
3/29/2019$100.00$0.035Put0190.329355 (-0.075088)-0.023867
3/29/2019$99.50$0.030Put0720.341224-0.020274
3/29/2019$99.00$0.025Put32140.353333-0.01697
3/29/2019$98.50$0.020Put550.363099-0.0132
3/29/2019$98.00$0.020Put000.384104-0.012744
3/29/2019$97.50$0.015Put000.384974-0.009402
3/29/2019$97.00$0.015Put010.402996-0.008975
3/29/2019$96.00$0.015Put000.442969-0.008612
3/29/2019$95.00$0.015Put020.484886-0.00845
3/29/2019$94.00$0.015Put000.522407-0.007869
3/29/2019$90.00$0.015Put010.670654 (+0.135901)-0.00573
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/26/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel