Free Trial

United Parcel Service (UPS) Options Chain & Prices

$138.10
+0.75 (+0.55%)
(As of 10:32 AM ET)

UPS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$117.00$0.011Put1 - 1615
(+615)
67.22%
(+6.86%)
-0.0042221
6/14/2024$118.00$0.011Put28 - 280
(+0)
64.49%
(+6.49%)
-0.004694
6/14/2024$125.00$0.022Put2 - 214
(+0)
45.50%
(+3.86%)
-0.0116032
6/14/2024$130.00$0.049Put4 - 1350
(+11)
32.27%
(+1.89%)
-0.0319674
6/14/2024$130.00$7.292Call21117
(-1)
32.27%
(+1.89%)
0.968172
6/14/2024$131.00$0.064Put3 - 164
(+1)
29.85%
(+1.48%)
-0.0427943
6/14/2024$132.00$0.089Put397111686
(+9)
27.72%
(+1.07%)
-0.0608439
6/14/2024$132.00$5.333Call3 - - 44
(+7)
27.72%
(+1.07%)
0.9394883
6/14/2024$133.00$0.143Put18 - 3338
(+82)
26.28%
(+0.71%)
-0.0941036
6/14/2024$133.00$4.387Call11 - 58
(+0)
26.28%
(+0.71%)
0.9065661
6/14/2024$134.00$0.258Put3427209
(+13)
25.87%
(+0.51%)
-0.15435110
6/14/2024$134.00$3.503Call33 - 98
(+0)
25.87%
(+0.50%)
0.846931
6/14/2024$135.00$0.458Put359130128961
(-169)
25.83%
(+0.35%)
-0.241281128
6/14/2024$135.00$2.701Call135 - 162
(-12)
25.83%
(+0.35%)
0.7612157
6/14/2024$136.00$0.745Put661922161
(+38)
25.53%
(+0.24%)
-0.34788832
6/14/2024$136.00$1.986Call32420132
(+29)
25.53%
(+0.24%)
0.65635621
6/14/2024$137.00$1.146Put78399360
(+45)
25.21%
(+0.26%)
-0.4705546
6/14/2024$137.00$1.382Call39523273
(+85)
25.21%
(+0.26%)
0.53592230
6/14/2024$138.00$1.684Put751416276
(+30)
25.10%
(+0.40%)
-0.59815345
6/14/2024$138.00$0.914Call752232474
(+110)
25.10%
(+0.40%)
0.41069441
6/14/2024$139.00$2.354Put1665148
(+12)
25.16%
(+0.52%)
-0.7159519
6/14/2024$139.00$0.574Call1121637183
(+61)
25.16%
(+0.33%)
0.29508451
6/14/2024$140.00$3.132Put19 - - 177
(-6)
25.24%
(+0.65%)
-0.814058
6/14/2024$140.00$0.341Call1774876502
(+90)
25.24%
(+0.65%)
0.19847147
6/14/2024$141.00$3.998Put1 - - 39
(+1)
25.50%
(+1.07%)
-0.8872491
6/14/2024$141.00$0.195Call48284451
(+165)
25.50%
(+1.07%)
0.12647519
6/14/2024$142.00$4.929Put7 - - 79
(-6)
26.25%
(+1.97%)
-0.9343915
6/14/2024$142.00$0.115Call841815362
(+31)
25.07%
(+0.79%)
0.08007219
6/14/2024$143.00$0.075Call15 - - 222
(+58)
27.59%
(+3.15%)
0.053261
6/14/2024$144.00$0.054Call17 - - 128
(+15)
29.40%
(+4.25%)
0.0381242
6/14/2024$145.00$7.878Put3 - - 24
(+2)
31.52%
(+5.11%)
-0.9834221
6/14/2024$145.00$0.042Call56427233
(+2)
31.52%
(+5.11%)
0.02922210
6/14/2024$146.00$0.036Call12 - 1045
(+15)
33.83%
(+5.72%)
0.0236522
6/14/2024$150.00$0.025Call1 - 157
(+0)
43.66%
(+7.18%)
0.0136341
6/14/2024$152.50$0.021Call2471161
(+0)
49.60%
(+7.90%)
0.0106110
6/14/2024$155.00$0.018Call6 - - 57
(+2)
55.27%
(+8.59%)
0.0085314
6/14/2024$160.00$0.014Call10 - 1047
(+20)
65.94%
(+9.90%)
0.0058867
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:UPS) was last updated on 6/12/2024 by MarketBeat.com Staff

From Our Partners