$102.86
0.930.91%
À la clôture: Aug 19, 5:00 PM EST
$102.90
0.040.04%
Après les heures: 7:43 PM EST
United Parcel Service Inc Chaîne d'Options
UPSNYSE
Dividende: La date ex-dividende était le il y a 3 jours
United Parcel Service Options
View United Parcel Service (UPS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.53
P/C Ratio (OI)
0.83
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price48Aug 19, 2026
Change
0.952.02%
Bid47.35
Ask48.15
volume5
Intrest5
Strike
55
55
Last Price0.08Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price42.9Aug 19, 2026
Change
0.952.26%
Bid41.85
Ask43.05
volume7
Intrest7
Strike
60
60
Last Price0.08May 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Last Price38Aug 19, 2026
Change
1.12.98%
Bid37.05
Ask38.1
volume5
Intrest5
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price32.9Aug 19, 2026
Change
0.852.65%
Bid32.05
Ask33.05
volume7
Intrest9
Strike
70
70
Last Price0.01Jul 30, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest31
Last Price27.95Aug 19, 2026
Change
1.053.9%
Bid27.1
Ask28.15
volume11
Intrest11
Strike
75
75
Last Price0.04Jul 21, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest208
Last Price22.89Aug 19, 2026
Change
0.994.52%
Bid22.15
Ask23.15
volume123
Intrest6
Strike
80
80
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest150
Last Price18Aug 19, 2026
Change
1.16.51%
Bid17.3
Ask18.7
volume9
Intrest6
Strike
85
85
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest1085
Last Price12.9Aug 19, 2026
Change
18.4%
Bid12.1
Ask13.05
volume16
Intrest14
Strike
90
90
Last Price0.05Aug 19, 2026
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest3045
Last Price8.05Aug 19, 2026
Change
0.486.34%
Bid7.25
Ask8.6
volume1
Intrest12
Strike
95
95
Last Price0.02Aug 19, 2026
Change
0.0777.78%
Bid-
Ask0.23
volume37
Intrest2821
Last Price3.03Aug 19, 2026
Change
0.155.21%
Bid2.34
Ask3.1
volume108
Intrest38
Strike
100
100
Last Price0.07Aug 19, 2026
Change
0.1669.57%
Bid0.06
Ask0.08
volume189
Intrest3135
Last Price2.43Aug 19, 2026
Change
0.8351.88%
Bid1.65
Ask2.1
volume24
Intrest22
Strike
101
101
Last Price0.2Aug 19, 2026
Change
0.3261.54%
Bid0.13
Ask0.25
volume146
Intrest2820
Last Price1.24Aug 19, 2026
Change
0.3234.78%
Bid1.08
Ask1.45
volume37
Intrest145
Strike
102
102
Last Price0.46Aug 19, 2026
Change
0.4549.45%
Bid0.35
Ask0.57
volume131
Intrest1302
Last Price0.68Aug 19, 2026
Change
0.241.67%
Bid0.61
Ask0.71
volume303
Intrest413
Strike
103
103
Last Price0.89Aug 19, 2026
Change
0.6943.67%
Bid0.73
Ask0.99
volume121
Intrest1345
Last Price0.32Aug 19, 2026
Change
0.026.67%
Bid0.2
Ask0.44
volume386
Intrest1199
Strike
104
104
Last Price1.69Aug 19, 2026
Change
0.626.2%
Bid1.34
Ask1.78
volume61
Intrest725
Last Price0.15Aug 19, 2026
Change
0.0436.36%
Bid0.11
Ask0.15
volume456
Intrest3670
Strike
105
105
Last Price2.44Aug 19, 2026
Change
0.824.69%
Bid2.14
Ask2.69
volume301
Intrest3325
Last Price0.04Aug 19, 2026
Change
0.0120%
Bid0.02
Ask0.08
volume164
Intrest1696
Strike
106
106
Last Price3.46Aug 19, 2026
Change
0.5613.93%
Bid3.05
Ask3.95
volume31
Intrest325
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid-
Ask0.1
volume233
Intrest1223
Strike
107
107
Last Price4.42Aug 19, 2026
Change
0.7614.67%
Bid3.9
Ask4.65
volume30
Intrest34
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.05
volume12
Intrest1106
Strike
108
108
Last Price6.18Aug 18, 2026
Change
-0%
Bid4.05
Ask5.85
volume0
Intrest124
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest351
Strike
109
109
Last Price7Aug 18, 2026
Change
-0%
Bid5.45
Ask7
volume0
Intrest8
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest4324
Strike
110
110
Last Price7Aug 19, 2026
Change
1.1614.22%
Bid6.2
Ask7.75
volume1
Intrest394
Last Price0.01Aug 19, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume2
Intrest393
Strike
111
111
Last Price8.16Aug 07, 2026
Change
-0%
Bid6.8
Ask8.8
volume0
Intrest30
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1014
Strike
112
112
Last Price6.62Aug 05, 2026
Change
-0%
Bid8.15
Ask9.8
volume0
Intrest18
Last Price0.12Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest693
Strike
113
113
Last Price10.5Aug 17, 2026
Change
-0%
Bid8.85
Ask10.75
volume0
Intrest4
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest528
Strike
114
114
Last Price10.9Aug 19, 2026
Change
0.97.63%
Bid10.55
Ask11.85
volume1
Intrest2
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.01
volume28
Intrest5236
Strike
115
115
Last Price11.75Aug 19, 2026
Change
1.259.62%
Bid11.65
Ask12.9
volume9
Intrest377
Last Price0.19Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Strike
116
116
Last Price11.75Jul 28, 2026
Change
-0%
Bid12.55
Ask13.9
volume0
Intrest1
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.4
volume1
Intrest531
Strike
117
117
Last Price7.3Jul 21, 2026
Change
-0%
Bid12.6
Ask15
volume0
Intrest0
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest300
Strike
118
118
Last Price6.7Jul 21, 2026
Change
-0%
Bid13.5
Ask16
volume0
Intrest0
Last Price0.6Aug 18, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest119
Strike
119
119
Last Price14.5Aug 03, 2026
Change
-0%
Bid15
Ask16.9
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest12387
Strike
120
120
Last Price17.5Aug 17, 2026
Change
-0%
Bid16.05
Ask17.8
volume0
Intrest251
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest84
Strike
121
121
Last Price17.81Aug 19, 2026
Change
7.8178.1%
Bid16.95
Ask18.85
volume1
Intrest0
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest222
Strike
122
122
Last Price18.66Aug 19, 2026
Change
7.8672.78%
Bid17.45
Ask20
volume1
Intrest0
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest40
Strike
123
123
Last Price17.62Jul 28, 2026
Change
-0%
Bid18.45
Ask21
volume0
Intrest0
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest14
Strike
124
124
Last Price-
Change
-
Bid19.65
Ask21.9
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume12
Intrest2823
Strike
125
125
Last Price13.8Jul 27, 2026
Change
-0%
Bid20.6
Ask22.95
volume0
Intrest0
Last Price0.07Aug 11, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest175
Strike
126
126
Last Price13.67Jul 20, 2026
Change
-0%
Bid21.7
Ask24
volume0
Intrest0
Last Price0.08Aug 11, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest320
Strike
127
127
Last Price-
Change
-
Bid22.65
Ask25
volume0
Intrest0
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest56
Strike
128
128
Last Price-
Change
-
Bid23.6
Ask26
volume0
Intrest0
Last Price0.49Jul 27, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest23
Strike
129
129
Last Price16.6Jul 21, 2026
Change
-0%
Bid24.55
Ask27
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1659
Strike
130
130
Last Price26.9Aug 19, 2026
Change
10.5964.93%
Bid25.75
Ask28.05
volume1
Intrest0
Last Price0.71Jul 23, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest2
Strike
131
131
Last Price27.83Aug 19, 2026
Change
-
Bid26.7
Ask28.95
volume1
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest570
Strike
135
135
Last Price23.2Jul 13, 2026
Change
-0%
Bid30.5
Ask33
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest417
Strike
140
140
Last Price37.74Aug 10, 2026
Change
-0%
Bid35.45
Ask38
volume0
Intrest0
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest221
Strike
145
145
Last Price-
Change
-
Bid40.55
Ask43
volume0
Intrest0
Last Price0.11Aug 11, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest40
Strike
150
150
Last Price47.05Aug 17, 2026
Change
-0%
Bid45.7
Ask48
volume0
Intrest0
Last Price0.06Jun 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid50.6
Ask53
volume0
Intrest0
Last Price0.23Aug 17, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest3
Strike
160
160
Last Price57.51Aug 17, 2026
Change
-0%
Bid55.5
Ask58
volume0
Intrest0
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Strike
165
165
Last Price62.5Aug 17, 2026
Change
-0%
Bid60.6
Ask63
volume0
Intrest0