SPY769.86+0.03%QQQ749.55−0.00%BTC/USD84,910.40+0.48%DIA511.70+0.12%GLD380.52+0.10%TLT77.53+0.06%

United Parcel Service Inc Option Chain

UPSNYSE

Trade with Public

$93.02

-0.87-0.93%

Last update: Oct 2, 7:56 PM

$93.02

-0.87-0.93%

Overview News Earnings Forecast Price Targets Financials Sentiment Ownership Dividends CompareOptionsStock Report

Options Unusual Options Activity

United Parcel Service Options

View United Parcel Service (UPS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.54

P/C Ratio (OI)

0.85

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

60.0145.0

60.0

145.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid32.15

Ask34.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.22

volume0

Intrest0

Last Price-

Change

Bid27.5

Ask29.85

volume0

Intrest0

Strike

Last Price0.22Oct 01, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest2

Last Price-

Change

Bid22.5

Ask24.1

volume0

Intrest0

Strike

Last Price0.01Oct 02, 2026

Change

0.3597.22%

Bid-

Ask0.59

volume1

Intrest7

Last Price-

Change

Bid17.3

Ask19.05

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Last Price13.95Oct 02, 2026

Change

0.10.71%

Bid12.45

Ask14.3

volume2

Intrest5

Strike

Last Price0.06Sep 21, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest1

Last Price-

Change

Bid10.5

Ask11.5

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.6

volume0

Intrest0

Last Price10.88Oct 02, 2026

Change

Bid9.5

Ask10.35

volume2

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.48

volume0

Intrest0

Last Price-

Change

Bid8.6

Ask9.3

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.57

volume0

Intrest0

Last Price9Sep 25, 2026

Change

-0%

Bid7.6

Ask8.35

volume0

Intrest6

Strike

Last Price0.06Sep 29, 2026

Change

-0%

Bid-

Ask0.63

volume0

Intrest8

Last Price7.19Sep 28, 2026

Change

-0%

Bid6.55

Ask7.45

volume0

Intrest1

Strike

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest20

Last Price6.8Sep 25, 2026

Change

-0%

Bid5.65

Ask6.55

volume0

Intrest10

Strike

Last Price0.06Oct 02, 2026

Change

0.0250%

Bid0.03

Ask0.1

volume41

Intrest27

Last Price4.56Sep 24, 2026

Change

-0%

Bid4.7

Ask5.55

volume0

Intrest2

Strike

Last Price0.1Oct 02, 2026

Change

0.0216.67%

Bid0.03

Ask0.18

volume17

Intrest232

Last Price3.74Sep 24, 2026

Change

-0%

Bid3.85

Ask5

volume0

Intrest2

Strike

Last Price0.15Oct 02, 2026

Change

0.1244.44%

Bid0.09

Ask0.35

volume5

Intrest29

Last Price3.3Oct 02, 2026

Change

0.25.71%

Bid2.9

Ask3.6

volume35

Intrest1

Strike

Last Price0.28Oct 02, 2026

Change

0.0521.74%

Bid0.22

Ask0.32

volume86

Intrest111

Last Price3.35Sep 29, 2026

Change

-0%

Bid2.09

Ask2.68

volume0

Intrest12

Strike

Last Price0.47Oct 02, 2026

Change

0.024.44%

Bid0.42

Ask0.57

volume280

Intrest58

Last Price1.72Oct 02, 2026

Change

0.7329.8%

Bid1.64

Ask2.05

volume32

Intrest51

Strike

Last Price0.89Oct 02, 2026

Change

0.2641.27%

Bid0.69

Ask0.84

volume351

Intrest231

Last Price1.16Oct 02, 2026

Change

0.9244.23%

Bid1.06

Ask1.4

volume118

Intrest64

Strike

Last Price1.32Oct 02, 2026

Change

0.4145.05%

Bid1.1

Ask1.29

volume71

Intrest89

Last Price0.77Oct 02, 2026

Change

0.7449.01%

Bid0.73

Ask0.94

volume268

Intrest226

Strike

Last Price1.71Oct 02, 2026

Change

0.3122.14%

Bid1.52

Ask2

volume204

Intrest205

Last Price0.46Oct 02, 2026

Change

0.552.08%

Bid0.4

Ask0.5

volume792

Intrest133

Strike

Last Price2.59Oct 02, 2026

Change

0.6734.9%

Bid2.26

Ask2.76

volume228

Intrest186

Last Price0.31Oct 02, 2026

Change

0.456.34%

Bid0.17

Ask0.33

volume374

Intrest297

Strike

Last Price3.37Oct 02, 2026

Change

0.8232.16%

Bid2.95

Ask3.6

volume76

Intrest112

Last Price0.12Oct 02, 2026

Change

0.2163.64%

Bid0.05

Ask0.2

volume148

Intrest269

Strike

Last Price3.3Oct 02, 2026

Change

0.277.56%

Bid3.45

Ask4.55

volume3

Intrest63

Last Price0.11Oct 02, 2026

Change

0.147.62%

Bid0.05

Ask0.1

volume283

Intrest428

Strike

Last Price4.2Sep 30, 2026

Change

-0%

Bid4.45

Ask5.6

volume0

Intrest55

Last Price0.01Oct 02, 2026

Change

0.2596.15%

Bid0.01

Ask0.1

volume16

Intrest290

Strike

Last Price4.75Oct 01, 2026

Change

-0%

Bid4.8

Ask6.55

volume0

Intrest70

Last Price0.03Oct 02, 2026

Change

0.0872.73%

Bid-

Ask0.04

volume49

Intrest1182

Strike

100

Last Price5.75Oct 01, 2026

Change

-0%

Bid5.5

Ask7.55

volume0

Intrest66

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest112

Strike

101

Last Price7.9Oct 02, 2026

Change

0.587.92%

Bid6.5

Ask8.8

volume1

Intrest5

Last Price0.04Oct 01, 2026

Change

-0%

Bid-

Ask0.12

volume0

Intrest44

Strike

102

Last Price8.06Oct 02, 2026

Change

1.6116.65%

Bid7.5

Ask9.55

volume16

Intrest0

Last Price0.05Sep 24, 2026

Change

-0%

Bid-

Ask0.62

volume0

Intrest68

Strike

103

Last Price8.75Sep 24, 2026

Change

-0%

Bid8.5

Ask10.8

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest39

Strike

104

Last Price10Sep 30, 2026

Change

-0%

Bid9.2

Ask11.8

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

0.0133.33%

Bid-

Ask0.2

volume4

Intrest78

Strike

105

Last Price13.2Sep 24, 2026

Change

-0%

Bid11.05

Ask12.6

volume0

Intrest0

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest23

Strike

106

Last Price13.43Sep 24, 2026

Change

-0%

Bid11.2

Ask13.65

volume0

Intrest0

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest44

Strike

107

Last Price7.45Sep 10, 2026

Change

-0%

Bid12.2

Ask14.65

volume0

Intrest0

Last Price0.08Sep 21, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest29

Strike

108

Last Price14.95Sep 25, 2026

Change

-0%

Bid13.2

Ask15.9

volume0

Intrest0

Last Price0.02Sep 29, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest28

Strike

109

Last Price16.45Sep 24, 2026

Change

-0%

Bid14.2

Ask16.65

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest52

Strike

110

Last Price-

Change

Bid15.2

Ask17.65

volume0

Intrest0

Last Price0.14Sep 16, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest14

Strike

111

Last Price-

Change

Bid16.2

Ask18.65

volume0

Intrest0

Last Price0.21Sep 14, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest11

Strike

112

Last Price9.2Sep 04, 2026

Change

-0%

Bid17.2

Ask19.65

volume0

Intrest0

Last Price0.24Sep 08, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest110

Strike

113

Last Price-

Change

Bid19

Ask20.65

volume0

Intrest0

Last Price0.05Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest123

Strike

114

Last Price-

Change

Bid19.2

Ask21.45

volume0

Intrest0

Last Price0.03Sep 21, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest2

Strike

115

Last Price-

Change

Bid20.2

Ask22.65

volume0

Intrest0

Last Price0.03Sep 16, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest9

Strike

116

Last Price-

Change

Bid21.2

Ask23.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

117

Last Price-

Change

Bid22.2

Ask24.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

118

Last Price-

Change

Bid23.2

Ask25.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

119

Last Price-

Change

Bid24.2

Ask26.7

volume0

Intrest0

Last Price0.59Sep 22, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest1

Strike

120

Last Price27.08Sep 24, 2026

Change

-0%

Bid25.2

Ask27.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

125

Last Price-

Change

Bid30.2

Ask32.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

130

Last Price-

Change

Bid35.2

Ask37.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

135

Last Price-

Change

Bid40.2

Ask42.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

140

Last Price-

Change

Bid45.2

Ask47.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

145

Last Price-

Change

Bid50.45

Ask52.45

volume0

Intrest0

Options Unusual Options Activity

United Parcel Service Options

View United Parcel Service (UPS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.54

P/C Ratio (OI)

0.85

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

60.0145.0

60.0

145.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid32.15

Ask34.7

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.22

volume0

Intrest0

Last Price-

Change

Bid27.5

Ask29.85

volume0

Intrest0

Strike

Last Price0.22Oct 01, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest2

Last Price-

Change

Bid22.5

Ask24.1

volume0

Intrest0

Strike

Last Price0.01Oct 02, 2026

Change

0.3597.22%

Bid-

Ask0.59

volume1

Intrest7

Last Price-

Change

Bid17.3

Ask19.05

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Last Price13.95Oct 02, 2026

Change

0.10.71%

Bid12.45

Ask14.3

volume2

Intrest5

Strike

Last Price0.06Sep 21, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest1

Last Price-

Change

Bid10.5

Ask11.5

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.6

volume0

Intrest0

Last Price10.88Oct 02, 2026

Change

Bid9.5

Ask10.35

volume2

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.48

volume0

Intrest0

Last Price-

Change

Bid8.6

Ask9.3

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.57

volume0

Intrest0

Last Price9Sep 25, 2026

Change

-0%

Bid7.6

Ask8.35

volume0

Intrest6

Strike

Last Price0.06Sep 29, 2026

Change

-0%

Bid-

Ask0.63

volume0

Intrest8

Last Price7.19Sep 28, 2026

Change

-0%

Bid6.55

Ask7.45

volume0

Intrest1

Strike

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest20

Last Price6.8Sep 25, 2026

Change

-0%

Bid5.65

Ask6.55

volume0

Intrest10

Strike

Last Price0.06Oct 02, 2026

Change

0.0250%

Bid0.03

Ask0.1

volume41

Intrest27

Last Price4.56Sep 24, 2026

Change

-0%

Bid4.7

Ask5.55

volume0

Intrest2

Strike

Last Price0.1Oct 02, 2026

Change

0.0216.67%

Bid0.03

Ask0.18

volume17

Intrest232

Last Price3.74Sep 24, 2026

Change

-0%

Bid3.85

Ask5

volume0

Intrest2

Strike

Last Price0.15Oct 02, 2026

Change

0.1244.44%

Bid0.09

Ask0.35

volume5

Intrest29

Last Price3.3Oct 02, 2026

Change

0.25.71%

Bid2.9

Ask3.6

volume35

Intrest1

Strike

Last Price0.28Oct 02, 2026

Change

0.0521.74%

Bid0.22

Ask0.32

volume86

Intrest111

Last Price3.35Sep 29, 2026

Change

-0%

Bid2.09

Ask2.68

volume0

Intrest12

Strike

Last Price0.47Oct 02, 2026

Change

0.024.44%

Bid0.42

Ask0.57

volume280

Intrest58

Last Price1.72Oct 02, 2026

Change

0.7329.8%

Bid1.64

Ask2.05

volume32

Intrest51

Strike

Last Price0.89Oct 02, 2026

Change

0.2641.27%

Bid0.69

Ask0.84

volume351

Intrest231

Last Price1.16Oct 02, 2026

Change

0.9244.23%

Bid1.06

Ask1.4

volume118

Intrest64

Strike

Last Price1.32Oct 02, 2026

Change

0.4145.05%

Bid1.1

Ask1.29

volume71

Intrest89

Last Price0.77Oct 02, 2026

Change

0.7449.01%

Bid0.73

Ask0.94

volume268

Intrest226

Strike

Last Price1.71Oct 02, 2026

Change

0.3122.14%

Bid1.52

Ask2

volume204

Intrest205

Last Price0.46Oct 02, 2026

Change

0.552.08%

Bid0.4

Ask0.5

volume792

Intrest133

Strike

Last Price2.59Oct 02, 2026

Change

0.6734.9%

Bid2.26

Ask2.76

volume228

Intrest186

Last Price0.31Oct 02, 2026

Change

0.456.34%

Bid0.17

Ask0.33

volume374

Intrest297

Strike

Last Price3.37Oct 02, 2026

Change

0.8232.16%

Bid2.95

Ask3.6

volume76

Intrest112

Last Price0.12Oct 02, 2026

Change

0.2163.64%

Bid0.05

Ask0.2

volume148

Intrest269

Strike

Last Price3.3Oct 02, 2026

Change

0.277.56%

Bid3.45

Ask4.55

volume3

Intrest63

Last Price0.11Oct 02, 2026

Change

0.147.62%

Bid0.05

Ask0.1

volume283

Intrest428

Strike

Last Price4.2Sep 30, 2026

Change

-0%

Bid4.45

Ask5.6

volume0

Intrest55

Last Price0.01Oct 02, 2026

Change

0.2596.15%

Bid0.01

Ask0.1

volume16

Intrest290

Strike

Last Price4.75Oct 01, 2026

Change

-0%

Bid4.8

Ask6.55

volume0

Intrest70

Last Price0.03Oct 02, 2026

Change

0.0872.73%

Bid-

Ask0.04

volume49

Intrest1182

Strike

100

Last Price5.75Oct 01, 2026

Change

-0%

Bid5.5

Ask7.55

volume0

Intrest66

Last Price0.06Oct 01, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest112

Strike

101

Last Price7.9Oct 02, 2026

Change

0.587.92%

Bid6.5

Ask8.8

volume1

Intrest5

Last Price0.04Oct 01, 2026

Change

-0%

Bid-

Ask0.12

volume0

Intrest44

Strike

102

Last Price8.06Oct 02, 2026

Change

1.6116.65%

Bid7.5

Ask9.55

volume16

Intrest0

Last Price0.05Sep 24, 2026

Change

-0%

Bid-

Ask0.62

volume0

Intrest68

Strike

103

Last Price8.75Sep 24, 2026

Change

-0%

Bid8.5

Ask10.8

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest39

Strike

104

Last Price10Sep 30, 2026

Change

-0%

Bid9.2

Ask11.8

volume0

Intrest0

Last Price0.02Oct 02, 2026

Change

0.0133.33%

Bid-

Ask0.2

volume4

Intrest78

Strike

105

Last Price13.2Sep 24, 2026

Change

-0%

Bid11.05

Ask12.6

volume0

Intrest0

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest23

Strike

106

Last Price13.43Sep 24, 2026

Change

-0%

Bid11.2

Ask13.65

volume0

Intrest0

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest44

Strike

107

Last Price7.45Sep 10, 2026

Change

-0%

Bid12.2

Ask14.65

volume0

Intrest0

Last Price0.08Sep 21, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest29

Strike

108

Last Price14.95Sep 25, 2026

Change

-0%

Bid13.2

Ask15.9

volume0

Intrest0

Last Price0.02Sep 29, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest28

Strike

109

Last Price16.45Sep 24, 2026

Change

-0%

Bid14.2

Ask16.65

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest52

Strike

110

Last Price-

Change

Bid15.2

Ask17.65

volume0

Intrest0

Last Price0.14Sep 16, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest14

Strike

111

Last Price-

Change

Bid16.2

Ask18.65

volume0

Intrest0

Last Price0.21Sep 14, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest11

Strike

112

Last Price9.2Sep 04, 2026

Change

-0%

Bid17.2

Ask19.65

volume0

Intrest0

Last Price0.24Sep 08, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest110

Strike

113

Last Price-

Change

Bid19

Ask20.65

volume0

Intrest0

Last Price0.05Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest123

Strike

114

Last Price-

Change

Bid19.2

Ask21.45

volume0

Intrest0

Last Price0.03Sep 21, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest2

Strike

115

Last Price-

Change

Bid20.2

Ask22.65

volume0

Intrest0

Last Price0.03Sep 16, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest9

Strike

116

Last Price-

Change

Bid21.2

Ask23.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

117

Last Price-

Change

Bid22.2

Ask24.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

118

Last Price-

Change

Bid23.2

Ask25.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

119

Last Price-

Change

Bid24.2

Ask26.7

volume0

Intrest0

Last Price0.59Sep 22, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest1

Strike

120

Last Price27.08Sep 24, 2026

Change

-0%

Bid25.2

Ask27.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

125

Last Price-

Change

Bid30.2

Ask32.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

130

Last Price-

Change

Bid35.2

Ask37.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

135

Last Price-

Change

Bid40.2

Ask42.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

140

Last Price-

Change

Bid45.2

Ask47.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.59

volume0

Intrest0

Strike

145

Last Price-

Change

Bid50.45

Ask52.45

volume0

Intrest0