$102.07
1.791.79%
Últ. Act.: Sep 14, 12:51 PM
United Parcel Service Inc Cadena de Opciones
UPSNYSE
United Parcel Service Options
View United Parcel Service (UPS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
0.81
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price53.35May 15, 2026
Change
-0%
Bid55.6
Ask57.4
volume0
Intrest0
Strike
45
45
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest259
Last Price55Aug 25, 2026
Change
-0%
Bid50.75
Ask52.3
volume0
Intrest21
Strike
50
50
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest200
Last Price49.8Aug 14, 2026
Change
-0%
Bid45.4
Ask47.65
volume0
Intrest2
Strike
55
55
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest1554
Last Price44.75Aug 14, 2026
Change
-0%
Bid40.75
Ask42.3
volume0
Intrest0
Strike
60
60
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest927
Last Price39.75Aug 14, 2026
Change
-0%
Bid35.55
Ask37.5
volume0
Intrest2
Strike
65
65
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest799
Last Price30.71Sep 14, 2026
Change
4.2912.26%
Bid30.55
Ask32.3
volume2
Intrest10
Strike
70
70
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest1889
Last Price29.55Aug 14, 2026
Change
-0%
Bid25.55
Ask27.3
volume0
Intrest4
Strike
75
75
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest1710
Last Price23.92Sep 03, 2026
Change
-0%
Bid21.15
Ask22.5
volume0
Intrest18
Strike
80
80
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest2049
Last Price15Sep 11, 2026
Change
-0%
Bid15.6
Ask17.6
volume0
Intrest89
Strike
85
85
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4928
Last Price14.37Sep 14, 2026
Change
-
Bid14.05
Ask15.45
volume2
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price13.37Sep 14, 2026
Change
-
Bid13
Ask14.55
volume2
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid12.15
Ask13.55
volume0
Intrest0
Strike
89
89
Last Price0.06Aug 25, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest2
Last Price9.25Sep 11, 2026
Change
-0%
Bid11.15
Ask12.5
volume0
Intrest108
Strike
90
90
Last Price0.02Sep 14, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume24
Intrest4694
Last Price-
Change
-
Bid10.1
Ask11.65
volume0
Intrest0
Strike
91
91
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest13
Last Price-
Change
-
Bid9.2
Ask10.55
volume0
Intrest0
Strike
92
92
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest13
Last Price-
Change
-
Bid8.05
Ask9.6
volume0
Intrest0
Strike
93
93
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest78
Last Price7.95Sep 14, 2026
Change
2.8555.88%
Bid7.55
Ask8.4
volume1
Intrest1
Strike
94
94
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.04
volume1
Intrest42
Last Price7.03Sep 14, 2026
Change
2.0842.02%
Bid6.75
Ask7.55
volume5
Intrest66
Strike
95
95
Last Price0.05Sep 14, 2026
Change
0.0758.33%
Bid0.03
Ask0.05
volume13
Intrest4639
Last Price4.87Sep 14, 2026
Change
0.6615.68%
Bid4.55
Ask6.55
volume1
Intrest21
Strike
96
96
Last Price0.07Sep 14, 2026
Change
0.1263.16%
Bid0.03
Ask0.07
volume5
Intrest60
Last Price3.84Sep 10, 2026
Change
-0%
Bid4.1
Ask5.5
volume0
Intrest7
Strike
97
97
Last Price0.14Sep 14, 2026
Change
0.1653.33%
Bid0.07
Ask0.11
volume25
Intrest175
Last Price2.31Sep 11, 2026
Change
-0%
Bid2.95
Ask4.7
volume0
Intrest26
Strike
98
98
Last Price0.15Sep 14, 2026
Change
0.3771.15%
Bid0.13
Ask0.17
volume102
Intrest712
Last Price3.2Sep 14, 2026
Change
1.4380.79%
Bid2.9
Ask3.45
volume13
Intrest158
Strike
99
99
Last Price0.27Sep 14, 2026
Change
0.5567.07%
Bid0.23
Ask0.29
volume102
Intrest324
Last Price2.52Sep 14, 2026
Change
1.1178.72%
Bid2.2
Ask2.62
volume64
Intrest4171
Strike
100
100
Last Price0.45Sep 14, 2026
Change
0.6358.33%
Bid0.45
Ask0.47
volume300
Intrest5898
Last Price1.7Sep 14, 2026
Change
0.888.89%
Bid1.58
Ask1.88
volume124
Intrest588
Strike
101
101
Last Price0.78Sep 14, 2026
Change
0.9855.68%
Bid0.66
Ask0.85
volume58
Intrest252
Last Price1.15Sep 14, 2026
Change
0.5591.67%
Bid1.12
Ask1.26
volume267
Intrest558
Strike
102
102
Last Price1.3Sep 14, 2026
Change
1.4352.38%
Bid1.07
Ask1.26
volume17
Intrest307
Last Price0.7Sep 14, 2026
Change
0.43159.26%
Bid0.67
Ask0.75
volume345
Intrest555
Strike
103
103
Last Price2.04Sep 14, 2026
Change
1.4741.88%
Bid1.59
Ask1.83
volume9
Intrest553
Last Price0.42Sep 14, 2026
Change
0.23121.05%
Bid0.4
Ask0.47
volume591
Intrest296
Strike
104
104
Last Price4.83Sep 11, 2026
Change
-0%
Bid2.25
Ask2.7
volume0
Intrest168
Last Price0.23Sep 14, 2026
Change
0.15187.5%
Bid0.2
Ask0.26
volume400
Intrest4884
Strike
105
105
Last Price3.27Sep 14, 2026
Change
2.1639.78%
Bid2.99
Ask3.85
volume35
Intrest5811
Last Price0.14Sep 14, 2026
Change
0.08133.33%
Bid0.11
Ask0.14
volume131
Intrest441
Strike
106
106
Last Price6.5Sep 09, 2026
Change
-0%
Bid3.85
Ask4.7
volume0
Intrest90
Last Price0.04Sep 14, 2026
Change
-0%
Bid0.04
Ask0.09
volume22
Intrest357
Strike
107
107
Last Price5.82Sep 08, 2026
Change
-0%
Bid4.6
Ask5.85
volume0
Intrest33
Last Price0.02Sep 14, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume49
Intrest411
Strike
108
108
Last Price8.06Sep 09, 2026
Change
-0%
Bid5.75
Ask6.95
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
0.0466.67%
Bid-
Ask0.34
volume2
Intrest2448
Strike
109
109
Last Price3.75Aug 26, 2026
Change
-0%
Bid6.55
Ask7.95
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume99
Intrest5779
Strike
110
110
Last Price10.44Sep 11, 2026
Change
-0%
Bid7.75
Ask8.95
volume0
Intrest172
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest122
Strike
111
111
Last Price-
Change
-
Bid8.55
Ask10
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest465
Strike
112
112
Last Price8.6Sep 02, 2026
Change
-0%
Bid9.55
Ask11
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest240
Strike
113
113
Last Price-
Change
-
Bid10.65
Ask12.85
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest154
Strike
114
114
Last Price-
Change
-
Bid11.55
Ask13.05
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest3836
Strike
115
115
Last Price12.1Sep 03, 2026
Change
-0%
Bid12.6
Ask13.95
volume0
Intrest2
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest76
Strike
116
116
Last Price-
Change
-
Bid13.55
Ask15.85
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest2665
Strike
120
120
Last Price17.29Aug 20, 2026
Change
-0%
Bid17.55
Ask19.85
volume0
Intrest1
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest1998
Strike
125
125
Last Price22.27Aug 20, 2026
Change
-0%
Bid22.6
Ask24.85
volume0
Intrest3
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2019
Strike
130
130
Last Price24.25Jul 28, 2026
Change
-0%
Bid27.5
Ask29.35
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest566
Strike
135
135
Last Price23.5Jul 09, 2026
Change
-0%
Bid32.65
Ask34.2
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
0.0150%
Bid-
Ask0.05
volume10
Intrest1360
Strike
140
140
Last Price-
Change
-
Bid37.7
Ask39.35
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest678
Strike
145
145
Last Price49.93May 18, 2026
Change
-0%
Bid42.6
Ask44.6
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume10
Intrest303
Strike
150
150
Last Price52.63May 20, 2026
Change
-0%
Bid47.65
Ask49.25
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest141
Strike
155
155
Last Price-
Change
-
Bid52.65
Ask54.35
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest73
Strike
160
160
Last Price-
Change
-
Bid57.6
Ask59.85
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest19
Strike
165
165
Last Price-
Change
-
Bid62.6
Ask64.85
volume0
Intrest0
Last Price0.01Jul 15, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest67
Strike
170
170
Last Price-
Change
-
Bid67.6
Ask69.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid72.5
Ask74.85
volume0
Intrest0