$101.18
0.580.58%
At close: -
$101.15
-0.03-0.03%
After Hours: Jun 27, 7:21 PM EDT
Comments
Loading...
United Parcel Service (UPS) ForecastNewsEarnings
United Parcel Service (UPS) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnited Parcel Service (NYSE:UPS) Stock, Option Chain
Option chain shows key data for United Parcel Service's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for United Parcel Service.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid34.3
Ask38.15
volume0
Intrest0
Strike
65
65
Last Price0.04May 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price30.54Jun 12, 2025
Change
-0%
Bid29.3
Ask33.15
volume0
Intrest11
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask27.75
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price20.56Jun 12, 2025
Change
-0%
Bid20.3
Ask22.7
volume0
Intrest3
Strike
80
80
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price14.04May 23, 2025
Change
-0%
Bid18.3
Ask20.9
volume0
Intrest2
Strike
82
82
Last Price0.11Jun 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price14.76May 27, 2025
Change
-0%
Bid17.2
Ask19.65
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price14.19May 28, 2025
Change
-0%
Bid16.3
Ask18.9
volume0
Intrest3
Strike
84
84
Last Price0.03Jun 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Last Price-
Change
-
Bid15.15
Ask17.9
volume0
Intrest0
Strike
85
85
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest152
Last Price10.51May 23, 2025
Change
-0%
Bid14.4
Ask16.85
volume0
Intrest2
Strike
86
86
Last Price0.24Jun 17, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest13
Last Price11.11May 27, 2025
Change
-0%
Bid13.15
Ask15.85
volume0
Intrest1
Strike
87
87
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest27
Last Price11.82Jun 09, 2025
Change
-0%
Bid12.5
Ask14.9
volume0
Intrest5
Strike
88
88
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1054
Last Price14.46Jun 11, 2025
Change
-0%
Bid11.2
Ask13.3
volume0
Intrest2
Strike
89
89
Last Price0.22Jun 26, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest79
Last Price9Jun 03, 2025
Change
-0%
Bid10.4
Ask12.5
volume0
Intrest7
Strike
90
90
Last Price0.04Jun 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest61
Last Price7.16May 28, 2025
Change
-0%
Bid9.6
Ask11.85
volume0
Intrest4
Strike
91
91
Last Price0.02Jun 26, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest66
Last Price7.21Jun 23, 2025
Change
-0%
Bid8.25
Ask10.5
volume0
Intrest2
Strike
92
92
Last Price0.04Jun 26, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest149
Last Price6.62Jun 25, 2025
Change
-0%
Bid7.25
Ask9.5
volume0
Intrest8
Strike
93
93
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest194
Last Price5.63Jun 25, 2025
Change
-0%
Bid6.4
Ask8.9
volume0
Intrest75
Strike
94
94
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.05
volume11
Intrest435
Last Price5.43Jun 27, 2025
Change
0.152.69%
Bid4.7
Ask8.1
volume6
Intrest27
Strike
95
95
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.5
volume3
Intrest1001
Last Price4.57Jun 26, 2025
Change
-0%
Bid4.5
Ask6.4
volume0
Intrest14
Strike
96
96
Last Price0.06Jun 27, 2025
Change
0.05500%
Bid-
Ask0.03
volume1
Intrest501
Last Price4.18Jun 27, 2025
Change
0.6117.09%
Bid3.15
Ask4.3
volume4
Intrest103
Strike
97
97
Last Price0.02Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1
Intrest758
Last Price3.14Jun 27, 2025
Change
0.7531.38%
Bid2.58
Ask3.3
volume30
Intrest125
Strike
98
98
Last Price0.04Jun 27, 2025
Change
0.0120%
Bid-
Ask0.1
volume371
Intrest1683
Last Price1.57Jun 27, 2025
Change
0.169.25%
Bid1.39
Ask2.76
volume502
Intrest793
Strike
99
99
Last Price0.03Jun 27, 2025
Change
0.0975%
Bid-
Ask0.04
volume111
Intrest890
Last Price1.21Jun 27, 2025
Change
0.3845.78%
Bid0.96
Ask1.39
volume245
Intrest760
Strike
100
100
Last Price0.01Jun 27, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume174
Intrest338
Last Price0.2Jun 27, 2025
Change
0.1542.86%
Bid0.01
Ask0.5
volume448
Intrest1029
Strike
101
101
Last Price0.43Jun 27, 2025
Change
0.2738.57%
Bid0.01
Ask0.23
volume46
Intrest152
Last Price0.01Jun 27, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1012
Intrest1434
Strike
102
102
Last Price1.24Jun 27, 2025
Change
0.4124.85%
Bid0.43
Ask1.73
volume9
Intrest88
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume484
Intrest1056
Strike
103
103
Last Price3.5Jun 25, 2025
Change
-0%
Bid1.44
Ask2.98
volume0
Intrest15
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume126
Intrest2380
Strike
104
104
Last Price4.59Jun 25, 2025
Change
-0%
Bid2.32
Ask4.8
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume89
Intrest2043
Strike
105
105
Last Price4.53Jun 24, 2025
Change
-0%
Bid2.72
Ask5.75
volume0
Intrest2
Last Price0.03Jun 27, 2025
Change
0.02200%
Bid-
Ask0.01
volume14
Intrest613
Strike
106
106
Last Price6.88Jun 25, 2025
Change
-0%
Bid4.15
Ask6.75
volume0
Intrest1
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest196
Strike
107
107
Last Price7.15Jun 17, 2025
Change
-0%
Bid4.9
Ask7.3
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest110
Strike
108
108
Last Price8.95Jun 25, 2025
Change
-0%
Bid6.15
Ask7.95
volume0
Intrest18
Last Price0.17Jun 26, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest201
Strike
109
109
Last Price-
Change
-
Bid7
Ask9.45
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest119
Strike
110
110
Last Price-
Change
-
Bid8.15
Ask10.45
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
111
111
Last Price11.8Jun 20, 2025
Change
-0%
Bid9.45
Ask11.45
volume0
Intrest0
Last Price0.08Jun 20, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1
Strike
112
112
Last Price11.57Jun 26, 2025
Change
-0%
Bid9.95
Ask12.4
volume0
Intrest0
Last Price0.42Jun 27, 2025
Change
0.414100%
Bid-
Ask1.01
volume1
Intrest59
Strike
113
113
Last Price-
Change
-
Bid10.95
Ask13.8
volume0
Intrest0
Last Price0.22Jun 27, 2025
Change
-
Bid-
Ask1.01
volume1
Intrest0
Strike
114
114
Last Price-
Change
-
Bid12
Ask14.45
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Strike
115
115
Last Price15.58May 16, 2025
Change
-0%
Bid12.65
Ask15.75
volume0
Intrest0
Last Price0.13May 14, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest14
Strike
120
120
Last Price19.45Jun 26, 2025
Change
-0%
Bid18.05
Ask20.8
volume0
Intrest5
Last Price0.02Jun 09, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest22
Strike
125
125
Last Price24.9Jun 26, 2025
Change
-0%
Bid22.9
Ask25.75
volume0
Intrest1
Last Price0.03Jun 11, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid26.85
Ask30.75
volume0
Intrest0
Last Price0.09May 19, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid32.55
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid36.85
Ask40.8
volume0
Intrest0
