poisar

Options

United Parcel Service, Inc. UPS

$107.70-1.29%

All optionsCreate account to unlock

Chain

UPS options

Options Chain

Active UPS contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-14884
2026-08-211570
2026-08-282246
TypeStrikeExpiryOpen interestClose
Call$85.002026-08-14——
Call$90.002026-08-145$23.40
Call$91.002026-08-14——
Call$92.002026-08-14——
Call$93.002026-08-14——
Call$94.002026-08-14——
Call$95.002026-08-1411$12.20
Call$96.002026-08-14——
Call$97.002026-08-14——
Call$98.002026-08-145$9.50
Call$99.002026-08-1417$5.55
Call$100.002026-08-1424$4.44
Call$101.002026-08-1421$3.85
Call$102.002026-08-1425$5.60
Call$103.002026-08-14258$6.22
Call$104.002026-08-14109$4.05
Call$105.002026-08-1495$4.75
Call$106.002026-08-14238$3.88
Call$107.002026-08-14108$3.40
Call$108.002026-08-14765$2.43
Call$109.002026-08-14141$2.14
Call$110.002026-08-14383$1.66
Call$111.002026-08-1454$1.25
Call$112.002026-08-1445$0.94
Call$113.002026-08-14575$0.71
Call$114.002026-08-14105$0.51
Call$115.002026-08-141,231$0.29
Call$116.002026-08-1464$0.18
Call$117.002026-08-14580$0.16
Call$118.002026-08-14168$0.12
Call$119.002026-08-1453$0.08
Call$120.002026-08-141,454$0.07
Call$121.002026-08-14177$0.05
Call$122.002026-08-146$0.14
Call$123.002026-08-1448$0.02
Call$124.002026-08-1430$1.30
Call$125.002026-08-1453$0.02
Call$126.002026-08-14——
Call$127.002026-08-14—$0.02
Call$128.002026-08-14—$0.02
Call$129.002026-08-14—$0.02
Call$130.002026-08-14197$0.01
Put$85.002026-08-1410$0.01
Put$90.002026-08-1410$0.02
Put$91.002026-08-14——
Put$92.002026-08-14——
Put$93.002026-08-14——
Put$94.002026-08-143$0.12
Put$95.002026-08-1456$0.12
Put$96.002026-08-146$0.14
Put$97.002026-08-1429$0.11
Put$98.002026-08-1427$0.10
Put$99.002026-08-14730$0.11
Put$100.002026-08-14714$0.14
Put$101.002026-08-1474$0.17
Put$102.002026-08-1487$0.22
Put$103.002026-08-1461$0.35
Put$104.002026-08-1441$0.48
Put$105.002026-08-14135$0.69
Put$106.002026-08-148$1.05
Put$107.002026-08-1429$1.10
Put$108.002026-08-1437$1.49
Put$109.002026-08-1439$1.98
Put$110.002026-08-1498$2.49
Put$111.002026-08-1428$3.69
Put$112.002026-08-148$4.59
Put$113.002026-08-1473$8.85
Put$114.002026-08-1444$10.75
Put$115.002026-08-14165$9.00
Put$116.002026-08-149$8.08
Put$117.002026-08-14—$13.00
Put$118.002026-08-14—$6.25
Put$119.002026-08-14—$6.00
Put$120.002026-08-14—$15.75
Put$121.002026-08-14——
Put$122.002026-08-14——
Put$123.002026-08-14—$10.40
Put$124.002026-08-14——
Put$125.002026-08-14—$12.75
Put$126.002026-08-14——
Put$127.002026-08-14——
Put$128.002026-08-14——
Put$129.002026-08-14——
Put$130.002026-08-14—$14.14
Call$85.002026-08-213$20.00
Call$90.002026-08-2187$16.65
Call$95.002026-08-21306$14.10
Call$100.002026-08-21751$8.20
Call$101.002026-08-218$7.48
Call$102.002026-08-212$7.20
Call$103.002026-08-21597$4.55
Call$104.002026-08-21361$5.47
Call$105.002026-08-211,519$5.00
Call$106.002026-08-21272$4.03
Call$107.002026-08-21344$3.60
Call$108.002026-08-211,051$2.99
Call$109.002026-08-21289$2.26
Call$110.002026-08-214,793$1.80
Call$111.002026-08-21433$1.41
Call$112.002026-08-211,118$1.12
Call$113.002026-08-21592$0.90
Call$114.002026-08-21502$0.68
Call$115.002026-08-215,392$0.48
Call$116.002026-08-21189$0.40
Call$117.002026-08-21587$0.25
Call$118.002026-08-21328$0.19
Call$119.002026-08-21124$0.17
Call$120.002026-08-2112,453$0.10
Call$121.002026-08-2184$0.07
Call$122.002026-08-21227$0.06
Call$123.002026-08-2141$0.01
Call$124.002026-08-2113$0.05
Call$125.002026-08-212,987$0.02
Call$126.002026-08-21171$0.03
Call$127.002026-08-21315$0.02
Call$128.002026-08-2157$0.04
Call$129.002026-08-2123$0.49
Call$130.002026-08-211,681$0.02
Call$131.002026-08-212$0.71
Put$85.002026-08-21462$0.02
Put$90.002026-08-213,127$0.01
Put$95.002026-08-212,427$0.09
Put$100.002026-08-212,947$0.39
Put$101.002026-08-2162$0.54
Put$102.002026-08-21463$0.70
Put$103.002026-08-21367$0.82
Put$104.002026-08-21383$1.14
Put$105.002026-08-213,427$1.42
Put$106.002026-08-21265$1.77
Put$107.002026-08-2194$2.22
Put$108.002026-08-21193$2.71
Put$109.002026-08-21336$3.25
Put$110.002026-08-212,260$3.90
Put$111.002026-08-21106$7.80
Put$112.002026-08-21337$5.40
Put$113.002026-08-2178$9.85
Put$114.002026-08-21243$8.65
Put$115.002026-08-211,191$9.85
Put$116.002026-08-217$11.75
Put$117.002026-08-217$7.30
Put$118.002026-08-2115$6.70
Put$119.002026-08-2157$14.50
Put$120.002026-08-21284$12.65
Put$121.002026-08-2111$10.00
Put$122.002026-08-216$10.80
Put$123.002026-08-2116$17.62
Put$124.002026-08-21——
Put$125.002026-08-2145$13.80
Put$126.002026-08-211$13.67
Put$127.002026-08-21——
Put$128.002026-08-21——
Put$129.002026-08-214$16.60
Put$130.002026-08-218$16.31
Put$131.002026-08-21——
Call$85.002026-08-28——
Call$90.002026-08-28——
Call$91.002026-08-28——
Call$92.002026-08-28——
Call$93.002026-08-28——
Call$94.002026-08-28——
Call$95.002026-08-28——
Call$96.002026-08-28——
Call$97.002026-08-28——
Call$98.002026-08-28——
Call$99.002026-08-28——
Call$100.002026-08-284$6.50
Call$101.002026-08-282$5.80
Call$102.002026-08-285$8.10
Call$103.002026-08-285$4.75
Call$104.002026-08-285$3.90
Call$105.002026-08-2859$4.75
Call$106.002026-08-2833$2.99
Call$107.002026-08-2830$3.50
Call$108.002026-08-2820$2.83
Call$109.002026-08-2834$2.58
Call$110.002026-08-2862$2.28
Call$111.002026-08-2829$1.05
Call$112.002026-08-2833$1.47
Call$113.002026-08-2844$1.25
Call$114.002026-08-2843$1.01
Call$115.002026-08-28210$0.80
Call$116.002026-08-2816$0.60
Call$117.002026-08-2811$0.30
Call$118.002026-08-2825$0.25
Call$119.002026-08-2814$0.15
Call$120.002026-08-28108$0.20
Call$121.002026-08-2815$0.14
Call$122.002026-08-2817$0.13
Call$123.002026-08-288$0.11
Call$124.002026-08-2827$0.09
Call$125.002026-08-28305$0.13
Call$126.002026-08-2832$1.45
Call$127.002026-08-28——
Call$128.002026-08-28——
Call$129.002026-08-28——
Call$130.002026-08-2846$0.07
Put$85.002026-08-2864$0.08
Put$90.002026-08-2888$0.04
Put$91.002026-08-2824$0.06
Put$92.002026-08-282$0.07

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock