Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For UPS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UPS UNITED PARCEL SERVICE INC. B   0.276 0.389 156.9 11.43

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 6.50 7.35 7.33 0.00 9464 1045  W   150 UPS 0.00 0.01 0.01 0.00 1729 17  W  
UPS 1.35 3.20 1.70 0.00 11393 232  W   155 UPS 0.00 0.01 0.01 0.00 1467 0  W  
UPS 0.00 0.01 0.01 0.00 5212 66  W   160 UPS 2.48 3.50 2.45 0.00 192 0  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.10 7.95 7.12 7.67 4573 1697  W   150 UPS 0.49 0.62 0.56 0.77 1148 716  W  
UPS 3.15 6.00 5.03 5.77 1121 3  W   152.5 UPS 0.89 1.11 1.01 1.36 218 0  W  
UPS 3.40 3.70 3.47 4.15 4299 681  W   155 UPS 1.70 3.40 1.79 2.24 395 601  W  
UPS 2.00 2.71 2.16 2.84 1855 0  W   157.5 UPS 2.80 5.20 3.25 3.43 107 0  W  
UPS 1.22 1.40 1.29 1.84 4432 28  W   160 UPS 2.70 6.80 4.50 4.94 57 0  W  
UPS 0.73 0.94 0.78 1.13 893 0  W   162.5 UPS 4.30 9.00 0.00 6.73 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.10 7.90 7.50 8.77 2084 2149  S   150 UPS 1.40 1.54 1.46 1.86 245 1295  S  
UPS 5.55 6.25 5.50 7.08 292 0  S   152.5 UPS 2.02 2.35 2.16 2.66 62 0  S  
UPS 4.10 4.65 4.28 5.59 2962 1096  S   155 UPS 2.94 3.65 3.25 3.67 63 138  S  
UPS 2.74 3.35 3.10 4.32 715 0  S   157.5 UPS 2.49 6.55 4.60 4.90 60 0  S  
UPS 2.10 2.19 2.07 3.26 6183 2217  S   160 UPS 4.40 6.80 6.45 6.34 11 57  S  
UPS 1.16 1.47 1.30 2.41 359 0  S   162.5 UPS 6.05 10.00 8.20 7.99 12 0  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.60 8.65 7.55 9.72 270 497  W   150 UPS 1.82 2.62 2.54 2.77 8 1  W  
UPS 5.90 6.50 6.00 8.12 65 1  W   152.5 UPS 2.62 3.55 3.00 3.67 28 0  W  
UPS 4.55 5.50 4.50 6.69 137 38  W   155 UPS 3.50 4.35 4.00 4.74 15 0  W  
UPS 2.94 4.15 3.85 5.44 149 1  W   157.5 UPS 5.00 5.95 0.00 5.99 0 0  W  
UPS 2.42 3.05 2.67 4.36 152 26  W   160 UPS 5.25 7.45 0.00 7.41 0 0  W  
UPS 1.41 2.77 1.93 3.44 44 10  W   162.5 UPS 6.10 10.40 0.00 8.99 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.45 9.10 7.00 10.55 170 572  W   150 UPS 2.27 3.10 3.82 3.57 18 3  W  
UPS 5.75 8.60 7.20 9.01 16 0  W   152.5 UPS 2.97 4.20 3.70 4.53 1 0  W  
UPS 4.60 5.75 4.70 7.62 64 8  W   155 UPS 2.82 5.05 4.85 5.63 4 0  W  
UPS 2.73 5.20 4.00 6.38 58 0  W   157.5 UPS 5.25 6.60 6.00 6.89 3 0  W  
UPS 2.56 3.35 3.00 5.28 92 1  W   160 UPS 5.90 8.75 0.00 8.30 0 0  W  
UPS 2.13 3.55 2.40 4.34 5 0  W   162.5 UPS 6.75 11.40 0.00 9.85 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 8.60 9.85 8.60 11.31 126 214  W   150 UPS 2.81 3.75 8.42 4.28 0 1  W  
UPS 6.85 9.55 7.13 9.81 5 1  W   152.5 UPS 3.45 5.35 4.23 5.28 2 0  W  
UPS 5.50 6.20 5.80 8.44 56 15  W   155 UPS 4.20 5.95 6.00 6.41 18 0  W  
UPS 4.25 5.95 4.60 7.21 7 0  W   157.5 UPS 6.00 7.45 6.95 7.67 3 0  W  
UPS 3.25 4.10 3.60 6.11 175 153  W   160 UPS 7.35 8.90 0.00 9.07 0 0  W  
UPS 2.40 3.70 2.50 5.14 3 0  W   162.5 UPS 8.80 10.45 0.00 10.60 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 9.25 9.50 9.35 12.01 1662 2062  S   150 UPS 3.40 4.00 3.77 4.92 242 22  S  
UPS 6.05 6.55 6.20 9.19 870 1031  S   155 UPS 5.40 5.60 5.50 7.10 107 36  S  
UPS 3.75 4.20 4.00 6.86 1771 572  S   160 UPS 7.95 8.30 8.43 9.76 3 54  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 9.45 12.20 5.55 12.67 1 0  W   150 UPS 3.70 6.40 0.00 5.51 0 0  W  
UPS 7.75 9.15 8.16 11.22 13 0  W   152.5 UPS 3.95 7.15 0.00 6.56 0 0  W  
UPS 6.35 7.60 6.83 9.89 63 10  W   155 UPS 5.80 8.20 7.53 7.72 7 0  W  
UPS 4.90 8.00 5.15 8.67 2 0  W   157.5 UPS 6.90 9.60 9.50 9.00 1 0  W  
UPS 4.00 5.50 4.80 7.56 14 10  W   160 UPS 8.50 11.00 0.00 10.39 0 0  W  
UPS 2.69 4.00 0.00 6.56 0 0  W   162.5 UPS 9.25 12.60 0.00 11.88 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 10.75 11.25 10.22 14.46 1737 1781  S   150 UPS 4.85 5.35 5.26 7.03 46 14  S  
UPS 7.85 8.40 7.90 11.76 762 903  S   155 UPS 7.20 7.50 7.42 9.31 226 12  S  
UPS 5.40 6.05 5.65 9.44 1270 1595  S   160 UPS 9.60 10.10 10.21 11.97 142 27  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.