Free Trial

United Parcel Service (UPS) Options Chain & Prices

United Parcel Service logo
$98.90 +1.69 (+1.74%)
As of 04/24/2025 03:59 PM Eastern

UPS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$81.00$0.002Put1 - - 27
(+0)
123.25%
(+43.47%)
-0.0009621
4/25/2025$82.00$0.002Put1 - - 6
(+0)
118.40%
(+41.73%)
-0.0012241
4/25/2025$85.00$13.964Call1 - 122
(+0)
103.83%
(+36.41%)
0.9975211
4/25/2025$89.00$0.012Put514227
(+0)
84.26%
(+28.83%)
-0.0083122
4/25/2025$89.00$9.974Call7 - - 22
(+0)
84.26%
(+28.83%)
0.9918395
4/25/2025$90.00$0.016Put12 - 1136
(+15)
79.29%
(+26.77%)
-0.0114252
4/25/2025$91.00$0.021Put1 - - 37
(+1)
74.28%
(+24.60%)
-0.0159381
4/25/2025$91.00$7.984Call25 - - 63
(+0)
74.28%
(+24.60%)
0.9842141
4/25/2025$92.00$0.030Put4 - - 78
(-6)
69.20%
(+22.27%)
-0.0226052
4/25/2025$93.00$0.042Put32 - 177
(+4)
64.03%
(+19.68%)
-0.0326553
4/25/2025$93.00$6.005Call1 - 134
(+0)
64.03%
(+19.68%)
0.9674961
4/25/2025$94.00$0.060Put1623119
(+4)
58.73%
(+16.67%)
-0.0481236
4/25/2025$95.00$0.089Put16113392
(-4)
53.26%
(+13.08%)
-0.07253916
4/25/2025$95.00$4.053Call1721160
(-6)
53.26%
(+13.08%)
0.9276139
4/25/2025$96.00$0.136Put431822187
(+7)
47.66%
(+8.96%)
-0.11279226
4/25/2025$96.00$3.100Call65 - 19318
(+2)
47.66%
(+8.96%)
0.88736131
4/25/2025$97.00$0.222Put35421234
(+8)
42.35%
(+4.86%)
-0.18389724
4/25/2025$97.00$2.187Call1002215268
(-31)
42.35%
(+4.86%)
0.8162743
4/25/2025$98.00$0.401Put29118156
(+46)
38.08%
(+1.66%)
-0.3110816
4/25/2025$98.00$1.366Call1404050261
(+9)
38.08%
(+1.66%)
0.68925464
4/25/2025$99.00$0.755Put1426135377
(+3)
35.25%
(-0.29%)
-0.50544825
4/25/2025$99.00$0.719Call505209230618
(+223)
32.59%
(-2.94%)
0.49648163
4/25/2025$100.00$1.351Put91873
(-15)
33.95%
(-1.41%)
-0.7225494
4/25/2025$100.00$0.312Call4741371511733
(-374)
33.33%
(-2.03%)
0.285871126
4/25/2025$101.00$0.125Call2739611736
(+339)
33.87%
(-2.47%)
0.13795347
4/25/2025$102.00$3.121Put6 - - 36
(-8)
38.02%
(-0.28%)
-0.9469911
4/25/2025$102.00$0.059Call146576332
(-40)
38.02%
(-0.28%)
0.06910915
4/25/2025$103.00$4.104Put44 - 12
(+2)
42.69%
(+1.85%)
-0.9727961
4/25/2025$103.00$0.035Call30 - 12472
(+0)
42.69%
(+1.85%)
0.04018511
4/25/2025$104.00$0.023Call2 - 2257
(+15)
47.59%
(+3.95%)
0.0256652
4/25/2025$105.00$0.016Call20119603
(+0)
52.30%
(+5.80%)
0.0171848
4/25/2025$109.00$0.005Call10 - 10257
(+0)
69.23%
(+11.64%)
0.0045161
4/25/2025$110.00$0.004Call31 - 486
(+6)
73.11%
(+12.89%)
0.0033972
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UPS) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners