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

UNITED PARCEL SERVICE INC. B (UPS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UPS UNITED PARCEL SERVICE INC. B   0.436 0.259 142.89 -1.96
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 3.35 3.55 4.60 3.11 65 521  S   140 UPS 0.40 0.46 0.41 0.20 376 2610  S  
UPS 2.55 2.76 4.15 2.30 15 21  S   141 UPS 0.62 0.67 0.53 0.39 68 575  S  
UPS 1.90 2.07 2.44 1.61 59 22  S   142 UPS 0.94 0.97 0.96 0.69 461 469  S  
UPS 1.38 1.45 1.39 1.05 112 45  S   143 UPS 1.35 1.42 1.39 1.14 153 840  S  
UPS 0.91 0.96 0.88 0.64 403 203  S   144 UPS 1.87 1.97 2.01 1.72 124 940  S  
UPS 0.58 0.62 0.62 0.36 1111 1420  S   145 UPS 2.53 2.62 2.44 2.44 780 6395  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 6.05 6.15 6.40 4.34 2 32  W   140 UPS 2.90 2.97 3.00 1.00 172 907  W  
UPS 5.45 5.55 6.00 3.66 0 49  W   141 UPS 3.30 3.40 3.40 1.31 9 147  W  
UPS 4.85 5.00 5.65 3.04 114 42  W   142 UPS 3.70 3.85 3.70 1.69 30 201  W  
UPS 4.35 4.45 4.95 2.49 7 88  W   143 UPS 4.20 4.30 3.80 2.14 10 72  W  
UPS 3.85 3.95 4.43 2.01 16 25  W   144 UPS 4.70 4.85 4.40 2.66 40 392  W  
UPS 3.40 3.50 3.60 1.60 223 268  W   145 UPS 5.25 5.40 4.65 3.24 208 1578  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 6.50 6.70 7.30 5.68 3 12  W   140 UPS 3.25 3.40 3.40 1.36 17 139  W  
UPS 5.90 6.10 6.30 5.00 4 0  W   141 UPS 3.65 3.80 2.68 1.67 0 32  W  
UPS 5.35 5.50 0.00 4.37 0 0  W   142 UPS 4.10 4.20 3.86 2.04 1 38  W  
UPS 4.80 5.00 5.10 3.79 1 1  W   143 UPS 4.55 4.70 4.65 2.45 1 79  W  
UPS 4.35 4.50 4.65 3.27 2 25  W   144 UPS 5.05 5.20 5.05 2.91 2 96  W  
UPS 3.85 4.00 4.00 2.79 42 90  W   145 UPS 5.60 5.75 4.95 3.42 12 461  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 6.85 7.00 10.85 7.26 0 2  W   140 UPS 4.05 4.20 3.83 1.44 17 54  W  
UPS 6.25 6.40 0.00 6.56 0 0  W   141 UPS 4.50 4.65 4.45 1.72 2 8  W  
UPS 5.70 5.85 7.10 5.91 0 7  W   142 UPS 5.00 5.60 4.35 2.04 7 12  W  
UPS 5.15 5.30 0.00 5.29 0 0  W   143 UPS 5.50 5.65 4.90 2.40 4 3  W  
UPS 4.65 5.75 5.05 4.71 2 1  W   144 UPS 6.05 6.20 5.85 2.80 3 12  W  
UPS 4.20 4.35 5.03 4.17 11 63  W   145 UPS 6.60 6.80 6.50 3.25 9 56  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.00 7.15 7.55 9.17 20 1458  S   140 UPS 4.35 4.50 3.95 1.33 47 3119  S  
UPS 4.30 4.45 4.69 5.87 43 2477  S   145 UPS 6.90 7.05 6.65 2.85 170 3518  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.15 8.10 10.68 11.46 0 1  W   140 UPS 4.60 4.80 2.20 1.11 0 4  W  
UPS 6.55 6.75 0.00 10.71 0 0  W   141 UPS 3.20 5.25 4.60 1.31 30 1  W  
UPS 6.00 6.95 0.00 9.98 0 0  W   142 UPS 4.35 5.70 3.67 1.52 0 1  W  
UPS 5.50 5.65 0.00 9.28 0 0  W   143 UPS 6.05 6.25 4.20 1.76 0 1  W  
UPS 5.00 5.15 8.50 8.60 0 101  W   144 UPS 5.85 6.75 5.60 2.03 0 10  W  
UPS 4.50 4.70 5.41 7.95 10 9  W   145 UPS 6.25 7.70 7.40 2.33 1 13  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 7.30 8.30 0.00 14.18 0 0  W   140 UPS 4.80 4.95 4.26 0.86 2 2  W  
UPS 6.75 7.45 0.00 13.40 0 0  W   141 UPS 4.85 5.40 5.03 1.00 2 0  W  
UPS 6.20 7.80 10.27 12.64 0 100  W   142 UPS 5.45 5.90 3.25 1.17 0 1  W  
UPS 5.65 6.35 6.40 11.90 0 1  W   143 UPS 4.35 6.40 0.00 1.35 0 0  W  
UPS 5.20 6.05 5.55 11.18 1 0  W   144 UPS 6.05 6.95 6.48 1.55 2 10  W  
UPS 4.70 6.05 5.20 10.48 13 109  W   145 UPS 6.30 7.50 5.20 1.78 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 8.10 8.30 8.45 24.90 13 410  S   140 UPS 5.40 5.55 5.50 0.24 22 2337  S  
UPS 5.50 5.65 5.50 20.95 135 1448  S   145 UPS 7.85 8.05 7.16 0.51 1 1203  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.