NYSE:UPS - United Parcel Service Options Chain

Sign in or create an account to add this stock to your watchlist.
$115.64 -0.85 (-0.73 %)
(As of 10/22/2018 04:00 PM ET)
Previous Close$116.49
Today's Range$114.73 - $116.34
52-Week Range$101.45 - $135.53
Volume2.36 million shs
Average Volume3.46 million shs
Market Capitalization$100.22 billion
P/E Ratio19.24
Dividend Yield3.17%
Beta1.16

Options Chain

United Parcel Service (NYSE:UPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$140.00$0.000Call000
10/26/2018$139.00$0.000Call010
10/26/2018$138.00$0.000Call000
10/26/2018$137.00$0.000Call000
10/26/2018$136.00$0.000Call000
10/26/2018$135.00$0.000Call010
10/26/2018$134.00$0.095Call000.525316 (+0.019862)0.029724
10/26/2018$133.00$0.085Call0240.4928750.028466
10/26/2018$132.00$0.085Call000.4695760.029679
10/26/2018$131.00$0.095Call040.4544630.033659
10/26/2018$130.00$0.110Call04250.441497 (+0.025336)0.039224
10/26/2018$129.00$0.105Call0120.412642 (+0.003691)0.039903
10/26/2018$128.00$0.120Call11870.396961 (-0.005454)0.046316
10/26/2018$127.00$0.170Call11050.397952 (+0.00246)0.062388
10/26/2018$126.00$0.225Call0440.397168 (+0.004433)0.081592
10/26/2018$125.00$0.320Call331,0050.398156 (+0.004875)0.106322
10/26/2018$124.00$0.435Call102590.399647 (+0.003587)0.136463
10/26/2018$123.00$0.580Call7476 (+1)0.40073 (+0.004773)0.171736
10/26/2018$122.00$0.770Call52360 (+7)0.403608 (+0.008118)0.213562
10/26/2018$121.00$1.005Call41153 (+1)0.40669 (+0.008616)0.260585
10/26/2018$120.00$1.295Call1541,337 (+75)0.410839 (+0.013901)0.312552
10/26/2018$119.00$1.650Call36486 (-13)0.416846 (+0.01583)0.368511
10/26/2018$118.00$2.060Call68223 (+5)0.422495 (+0.016567)0.426104
10/26/2018$117.00$2.545Call109206 (-3)0.430799 (+0.020495)0.484478
10/26/2018$116.00$3.090Call34248 (+34)0.439516 (+0.023354)0.541445
10/26/2018$115.00$3.700Call24240 (+6)0.449875 (+0.028765)0.595637
10/26/2018$114.00$4.300Call10940.450146 (+0.020425)0.648792
10/26/2018$113.00$5.100Call17930.476424 (+0.040027)0.690782
10/26/2018$112.00$5.025Call0560.317707 (-0.125334)0.821592
10/26/2018$111.00$6.225Call000.41043 (+0.104456)0.811236
10/26/2018$110.00$7.400Call2339 (+6)0.497835 (+0.04359)0.807805
10/26/2018$109.00$8.525Call000.574588 (+0.079967)0.810119
10/26/2018$108.00$8.650Call0200.346997 (-0.165255)0.945683
10/26/2018$107.00$9.975Call000.516845 (-0.013931)0.890043
10/26/2018$106.00$10.725Call000.456234 (-0.09498)0.936917
10/26/2018$105.00$12.075Call2300.632861 (+0.064807)0.890979
10/26/2018$104.00$12.775Call000.553722 (-0.034556)0.935851
10/26/2018$103.00$13.825Call000.620322 (+0.023061)0.930398
10/26/2018$100.00$16.900Call0370.766349 (+0.070191)0.932386
10/26/2018$140.00$23.575Put000.649415-0.979359
10/26/2018$139.00$22.525Put000.548035-0.9917
10/26/2018$138.00$21.475Put000
10/26/2018$137.00$20.550Put000.554091-0.983875
10/26/2018$136.00$19.375Put000
10/26/2018$135.00$18.550Put000.510535 (-0.101965)-0.982549
10/26/2018$134.00$17.450Put000
10/26/2018$133.00$16.450Put000
10/26/2018$132.00$15.575Put000.472309-0.972976
10/26/2018$131.00$14.525Put000.38849-0.988877
10/26/2018$130.00$13.575Put000.426562-0.970388
10/26/2018$129.00$12.700Put000.47737 (+0.094362)-0.937179
10/26/2018$128.00$11.625Put0130.406515 (+0.087375)-0.952157
10/26/2018$127.00$10.825Put000.467421 (+0.127502)-0.904776
10/26/2018$126.00$9.700Put0130.393397 (+0.031712)-0.925535
10/26/2018$125.00$9.225Put0160.514247 (+0.164247)-0.830647
10/26/2018$124.00$8.250Put020.480847 (+0.117749)-0.816947
10/26/2018$123.00$7.200Put0550.430469 (+0.049707)-0.810731
10/26/2018$122.00$6.425Put0450.442032 (+0.060782)-0.767711
10/26/2018$121.00$5.475Put2122 (+1)0.404639 (+0.006836)-0.743085
10/26/2018$120.00$4.900Put0980.429639 (+0.053321)-0.679224
10/26/2018$119.00$4.025Put01790.401611 (+0.117619)-0.63934
10/26/2018$118.00$3.475Put382510.409131 (+0.00957)-0.577504
10/26/2018$117.00$3.055Put61490.434418 (+0.025971)-0.515426
10/26/2018$116.00$2.585Put83180 (+5)0.441059 (+0.016889)-0.459152
10/26/2018$115.00$2.175Put28184 (+19)0.445361 (-0.006702)-0.403988
10/26/2018$114.00$1.835Put2111 (+12)0.460964 (+0.031472)-0.352938
10/26/2018$113.00$1.540Put5148 (+19)0.467214 (+0.008672)-0.30644
10/26/2018$112.00$1.260Put4120 (+9)0.471327 (+0.004491)-0.261528
10/26/2018$111.00$1.055Put5392 (+4)0.489296 (+0.018913)-0.224082
10/26/2018$110.00$0.890Put46685 (+11)0.49868 (+0.03637)-0.192145
10/26/2018$109.00$0.760Put13245 (+1)0.512802 (+0.032467)-0.164858
10/26/2018$108.00$0.635Put4946 (+46)0.528857 (+0.024797)-0.139893
10/26/2018$107.00$0.510Put6186180.536669 (+0.025578)-0.115952
10/26/2018$106.00$0.460Put000.557763 (+0.043547)-0.102508
10/26/2018$105.00$0.365Put2150.561672 (+0.04388)-0.083528
10/26/2018$104.00$0.315Put000.583507 (+0.058265)-0.071981
10/26/2018$103.00$0.255Put1830.595226 (+0.055141)-0.059344
10/26/2018$100.00$0.155Put105520.634504 (-0.000726)-0.035941
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2018 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