Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UPS UNITED PARCEL SERVICE INC. B   0.191 0.235 147.94 0.00
 
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 2.82 3.30 3.84 2.98 2 125  S   145 UPS 0.12 0.16 0.14 0.04 36 3584  S  
UPS 0.83 2.45 2.80 2.08 22 504  S   146 UPS 0.24 0.30 0.26 0.13 141 1720  S  
UPS 1.50 1.65 1.75 1.29 19 1233  S   147 UPS 0.47 0.56 0.57 0.35 280 524  S  
UPS 0.97 1.05 1.02 0.70 178 536  S   148 UPS 0.89 1.01 0.89 0.75 244 795  S  
UPS 0.54 0.59 0.55 0.32 123 902  S   149 UPS 1.46 1.52 1.52 1.37 295 452  S  
UPS 0.26 0.30 0.27 0.12 468 5132  S   150 UPS 2.12 2.38 2.08 2.17 45 1411  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 3.75 4.00 5.94 4.10 0 49  W   145 UPS 0.63 0.69 0.69 0.79 18 90  W  
UPS 3.05 3.25 3.51 3.40 4 153  W   146 UPS 0.90 0.98 0.86 1.09 20 82  W  
UPS 2.47 2.54 2.48 2.77 23 62  W   147 UPS 1.25 1.30 1.22 1.45 58 62  W  
UPS 1.90 1.96 1.91 2.21 95 180  W   148 UPS 1.67 1.73 1.73 1.90 110 123  W  
UPS 1.41 1.47 1.43 1.74 28 206  W   149 UPS 2.19 2.26 2.16 2.42 46 251  W  
UPS 1.02 1.08 1.09 1.33 121 469  W   150 UPS 2.78 2.87 2.74 3.01 36 176  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 3.90 4.50 5.80 5.39 0 234  W   145 UPS 1.00 1.67 0.98 1.15 18 117  W  
UPS 2.85 3.80 3.75 4.70 1 56  W   146 UPS 1.18 1.50 1.17 1.45 24 78  W  
UPS 2.89 3.15 6.45 4.06 0 89  W   147 UPS 1.67 1.78 1.47 1.81 5 38  W  
UPS 2.34 2.57 2.61 3.48 7 68  W   148 UPS 2.09 2.31 1.89 2.21 4 19  W  
UPS 1.86 2.06 2.09 2.95 22 991  W   149 UPS 2.60 3.25 2.45 2.67 1 11  W  
UPS 1.48 1.62 1.68 2.48 23 219  W   150 UPS 3.15 3.85 3.25 3.19 1 87  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 4.85 5.60 5.00 6.95 5 38  W   145 UPS 1.41 1.59 1.39 1.23 22 19  W  
UPS 3.15 4.35 4.11 6.24 2 4  W   146 UPS 1.73 1.96 1.80 1.50 20 124  W  
UPS 2.97 3.70 3.69 5.57 1 19  W   147 UPS 2.11 2.22 1.40 1.81 0 9  W  
UPS 1.52 3.20 2.98 4.94 3 44  W   148 UPS 2.53 2.76 1.66 2.16 0 13  W  
UPS 2.39 2.63 2.77 4.36 2 31  W   149 UPS 3.00 3.15 2.81 2.56 15 5  W  
UPS 1.62 2.19 2.10 3.82 9 76  W   150 UPS 3.55 4.15 3.28 3.00 1 21  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 5.15 5.55 6.46 8.86 0 15  W   145 UPS 1.59 2.02 1.74 1.13 1 5  W  
UPS 4.30 4.90 5.05 8.12 2 2  W   146 UPS 1.00 2.64 2.01 1.35 2 9  W  
UPS 3.45 4.30 5.42 7.41 0 21  W   147 UPS 2.47 3.95 2.02 1.61 0 5  W  
UPS 3.35 3.75 3.85 6.74 7 11  W   148 UPS 2.76 4.95 3.01 1.90 8 12  W  
UPS 3.00 3.20 3.20 6.10 2 4  W   149 UPS 2.15 4.10 0.00 2.23 0 0  W  
UPS 2.50 2.74 2.88 5.49 9 20  W   150 UPS 3.90 4.35 3.85 2.59 1 5  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 5.75 5.95 5.80 11.19 28 1760  S   145 UPS 2.04 2.09 2.05 0.92 540 2095  S  
UPS 2.97 3.10 3.06 7.59 254 3454  S   150 UPS 4.20 4.35 4.05 2.07 50 2662  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 5.10 7.35 0.00 13.96 0 0  Q   145 UPS 2.29 3.35 2.17 0.68 0 9  Q  
UPS 5.25 5.80 5.05 13.16 0 1  Q   146 UPS 1.20 2.83 0.00 0.81 0 0  Q  
UPS 3.90 5.15 7.65 12.38 0 8  Q   147 UPS 3.00 4.35 3.05 0.96 8 11  Q  
UPS 4.35 4.60 4.56 11.62 1 11  Q   148 UPS 2.03 4.95 2.00 1.13 0 7  Q  
UPS 2.29 5.05 0.00 10.88 0 0  Q   149 UPS 3.40 4.30 3.61 1.32 0 8  Q  
UPS 2.94 3.60 6.07 10.17 0 8  Q   150 UPS 4.40 4.85 4.50 1.53 6 5  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPS 6.80 7.45 7.45 25.02 8 1448  S   145 UPS 2.94 3.05 2.71 0.16 183 2079  S  
UPS 4.35 4.50 4.46 20.99 38 867  S   150 UPS 5.05 5.20 4.90 0.37 41 1462  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.