NYSE:UPS - United Parcel Service Options Chain

Sign in or create an account to add this stock to your watchlist.
$119.40 +1.24 (+1.05 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$118.27
Today's Range$118.27 - $120.15
52-Week Range$101.45 - $135.53
Volume87,271 shs
Average Volume2.49 million shs
Market Capitalization$102.61 billion
P/E Ratio19.78
Dividend Yield3.05%
Beta1.14

Options Chain

United Parcel Service (NYSE:UPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$165.00$0.015Call001.225 (+0.323633)0.003262
8/17/2018$160.00$0.015Call001.12531 (+0.297959)0.003574
8/17/2018$155.00$0.015Call001.01605 (+0.267855)0.003726
8/17/2018$150.00$0.015Call0110.916708 (+0.251162)0.004462
8/17/2018$145.00$0.015Call000.80028 (+0.223884)0.004843
8/17/2018$140.00$0.015Call030.688946 (+0.200918)0.005837
8/17/2018$137.00$0.015Call000.61250.006217
8/17/2018$136.00$0.015Call000.585786 (+0.174067)0.006323
8/17/2018$135.00$0.010Call02230.530165 (+0.158087)0.004699
8/17/2018$134.00$0.015Call000.535786 (+0.161567)0.006982
8/17/2018$133.00$0.015Call000.510786 (+0.155317)0.007634
8/17/2018$132.00$0.040Call000.542036 (+0.208442)0.017068
8/17/2018$131.00$0.025Call000.47561 (+0.163891)0.012244
8/17/2018$130.00$0.025Call06040.448979 (+0.158793)0.013363
8/17/2018$129.00$0.030Call000.43186 (+0.163891)0.016484
8/17/2018$128.00$0.015Call000.365625 (+0.122656)0.010232
8/17/2018$127.00$0.015Call040.3375 (+0.107031)0.011412
8/17/2018$126.00$0.025Call0890.326593 (+0.115374)0.018155
8/17/2018$125.00$0.020Call2401,8360.284124 (+0.083152)0.016955
8/17/2018$124.00$0.025Call42870.2625 (+0.080177)0.022566
8/17/2018$123.00$0.045Call21274 (+45)0.245528 (+0.061278)0.039192
8/17/2018$122.00$0.075Call50525 (+26)0.231918 (+0.059059)0.065982
8/17/2018$121.00$0.130Call107895 (+483)0.213078 (+0.044133)0.112635
8/17/2018$120.00$0.245Call5222,499 (-3)0.199095 (+0.030936)0.200664
8/17/2018$119.00$0.505Call1561,096 (+9)0.197428 (+0.02751)0.350679
8/17/2018$118.00$0.945Call841570.199931 (+0.025721)0.5341
8/17/2018$117.00$1.560Call66354 (-1)0.198912 (+0.018243)0.712382
8/17/2018$116.00$2.355Call13496 (-29)0.205239 (+0.030271)0.843464
8/17/2018$115.00$3.300Call892,678 (-24)0.237767 (+0.023124)0.897052
8/17/2018$114.00$4.275Call01750.279996 (+0.053434)0.924596
8/17/2018$113.00$5.225Call11610.2862460.958531
8/17/2018$112.00$6.400Call0450.4482560.903941
8/17/2018$111.00$7.225Call030 (-3)0.3765930.966973
8/17/2018$110.00$8.175Call11,321 (-13)0.301522 (-0.058048)0.99653
8/17/2018$109.00$9.825Call0160.803223 (+0.278907)0.86262
8/17/2018$108.00$10.100Call03 (-2)0.203509
8/17/2018$107.00$11.500Call010.764263 (+0.285463)0.919075
8/17/2018$106.00$12.675Call000.91358 (+0.207995)0.900489
8/17/2018$105.00$13.225Call05920.6347690.979739
8/17/2018$104.00$14.175Call000.5103210.997481
8/17/2018$103.00$15.175Call000.546723 (-0.089123)0.99754
8/17/2018$102.00$16.225Call000.758405 (+0.28265)0.982748
8/17/2018$101.00$17.225Call000.80161 (+0.13901)0.983424
8/17/2018$100.00$18.675Call02861.25371 (+0.231371)0.925305
8/17/2018$99.00$19.675Call001.31225 (+0.25569)0.928332
8/17/2018$97.50$20.750Call0271.01269 (+0.155563)0.981085
8/17/2018$95.00$23.100Call01850.365857
8/17/2018$90.00$28.750Call0231.89803 (+0.409615)0.942366
8/17/2018$85.00$33.350Call001.79051 (+0.282559)0.97771
8/17/2018$80.00$37.375Call0300.317647
8/17/2018$75.00$42.925Call000
8/17/2018$165.00$47.350Put00
8/17/2018$160.00$42.450Put000
8/17/2018$155.00$36.650Put000
8/17/2018$150.00$32.675Put000
8/17/2018$145.00$27.550Put000
8/17/2018$140.00$22.625Put000
8/17/2018$137.00$19.625Put000
8/17/2018$136.00$18.625Put000
8/17/2018$135.00$17.800Put000
8/17/2018$134.00$16.675Put000
8/17/2018$133.00$15.600Put000
8/17/2018$132.00$14.625Put000
8/17/2018$131.00$13.600Put000
8/17/2018$130.00$12.875Put000
8/17/2018$129.00$11.675Put014
8/17/2018$128.00$10.625Put01
8/17/2018$127.00$9.700Put01
8/17/2018$126.00$8.625Put000
8/17/2018$125.00$7.625Put042
8/17/2018$124.00$6.800Put000
8/17/2018$123.00$5.750Put04
8/17/2018$122.00$4.825Put02
8/17/2018$121.00$4.450Put042
8/17/2018$120.00$2.815Put31,852 (-79)
8/17/2018$119.00$1.975Put4440 (+24)
8/17/2018$118.00$1.320Put17765 (+2)
8/17/2018$117.00$0.800Put89237 (+41)0.081891 (-0.041889)-0.741958
8/17/2018$116.00$0.450Put89184 (-2)0.127651 (-0.011588)-0.40532
8/17/2018$115.00$0.235Put1621,393 (+10)0.149165 (-0.008171)-0.222219
8/17/2018$114.00$0.130Put25133 (+6)0.172266 (+0.008203)-0.123897
8/17/2018$113.00$0.070Put20209 (+4)0.190234 (+0.012109)-0.066824
8/17/2018$112.00$0.040Put0791 (+7)0.212109 (+0.034765)-0.038008
8/17/2018$111.00$0.025Put01720.232422 (+0.033203)-0.023247
8/17/2018$110.00$0.035Put61,767 (-2)0.284271 (+0.055258)-0.026376
8/17/2018$109.00$0.040Put0140.329354 (+0.059576)-0.025804
8/17/2018$108.00$0.035Put0320.360938 (+0.070313)-0.020526
8/17/2018$107.00$0.020Put01990.366406 (+0.050781)-0.012082
8/17/2018$106.00$0.035Put0240.440234 (+0.076562)-0.017392
8/17/2018$105.00$0.030Put01,161 (-1)0.468238 (+0.119119)-0.014592
8/17/2018$104.00$0.015Put0610.459375 (+0.082031)-0.007571
8/17/2018$103.00$0.015Put000.497656 (+0.092965)-0.007362
8/17/2018$102.00$0.015Put000.535806 (+0.106787)-0.007117
8/17/2018$101.00$0.005Put050.510748 (+0.073132)-0.002958
8/17/2018$100.00$0.020Put06210.620804 (+0.123931)-0.007515
8/17/2018$99.00$0.030Put020.687634 (+0.139099)-0.009928
8/17/2018$97.50$0.015Put0490.691937 (+0.137034)-0.005119
8/17/2018$95.00$0.030Put02370.844629 (+0.226775)-0.008352
8/17/2018$90.00$0.010Put01,0360.921875 (+0.20166)-0.002647
8/17/2018$85.00$0.005Put02,5991.05 (+0.21875)-0.001254
8/17/2018$80.00$0.005Put091.225 (+0.2625)-0.00102
8/17/2018$75.00$0.015Put0501.575 (+0.36094)-0.002403
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 by MarketBeat.com Staff

Featured Article: Outstanding Shares

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.