Stocks Options

LAST PRICE
191.6600
TODAY'S CHANGE (%)
Trending Up0.3700 (0.1934%)

Bid / Lots
191.1000/ 5
Ask / Lots
191.6500/ 5
Open / Previous Close
189.0600 / 191.2900
Day Range
Low 187.2500
High 192.2500
52 Week Range
Low 154.8718
High 232.1900
Volume
2,766,408
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.135

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday February 10, 2023)
Put Options (expires Friday February 10, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$96.30In the Money	$97.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$91.30In the Money	$92.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$86.35In the Money	$87.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$81.30In the Money	$82.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$76.25In the Money	$77.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$71.30In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$66.30In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UPSIn the Money	$61.35In the Money	$62.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$56.40In the Money	$57.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UPSIn the Money	$53.35In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UPSIn the Money	$52.40In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
UPSIn the Money	$51.40In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UPSIn the Money	$50.40In the Money	$51.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$49.40In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$48.40In the Money	$49.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$47.35In the Money	$48.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$46.40In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	UPSOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
UPSIn the Money	$45.40In the Money	$46.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$44.45In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$43.35In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$42.40In the Money	$43.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$41.40In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
UPSIn the Money	$38.90In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	UPSOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.41Out of the Money	1Out of the Money	6Out of the Money
UPSIn the Money	$36.45In the Money	$37.25In the Money	$26.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	5Out of the Money	125Out of the Money
UPSIn the Money	$33.90In the Money	$34.80In the Money	$23.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
UPSIn the Money	$31.40In the Money	$32.55In the Money	$24.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	UPSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	7Out of the Money	243Out of the Money
UPSIn the Money	$28.95In the Money	$29.85In the Money	$22.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$162.50	UPSOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	63Out of the Money	977Out of the Money
UPSIn the Money	$26.45In the Money	$27.45In the Money	$19.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$165.00	UPSOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	186Out of the Money
UPSIn the Money	$24.05In the Money	$24.80In the Money	$14.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$167.50	UPSOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	41Out of the Money	88Out of the Money
UPSIn the Money	$21.55In the Money	$22.30In the Money	$14.19In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$170.00	UPSOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	41Out of the Money	897Out of the Money
UPSIn the Money	$19.00In the Money	$19.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$172.50	UPSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2Out of the Money	502Out of the Money
UPSIn the Money	$16.55In the Money	$17.30In the Money	$10.80In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$175.00	UPSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	13Out of the Money	112Out of the Money
UPSIn the Money	$14.15In the Money	$14.90In the Money	$14.75In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$177.50	UPSOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	72Out of the Money	99Out of the Money
UPSIn the Money	$11.80In the Money	$12.45In the Money	$11.96In the Money	$0.56In the Money	17In the Money	251In the Money	Filter Table By Strike Price of$180.00	UPSOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	157Out of the Money	288Out of the Money
UPSIn the Money	$9.45In the Money	$10.05In the Money	$9.30In the Money	$-0.30In the Money	10In the Money	328In the Money	Filter Table By Strike Price of$182.50	UPSOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.15Out of the Money	39Out of the Money	252Out of the Money
UPSIn the Money	$7.25In the Money	$7.70In the Money	$7.23In the Money	$-0.27In the Money	63In the Money	878In the Money	Filter Table By Strike Price of$185.00	UPSOut of the Money	$0.53Out of the Money	$0.61Out of the Money	$0.61Out of the Money	$-0.33Out of the Money	59Out of the Money	162Out of the Money
UPSIn the Money	$5.25In the Money	$5.55In the Money	$5.50In the Money	$-0.12In the Money	51In the Money	113In the Money	Filter Table By Strike Price of$187.50	UPSOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.00Out of the Money	$-0.42Out of the Money	471Out of the Money	331Out of the Money
UPSUnderlying issue's last price	$3.55Underlying issue's last price	$3.75Underlying issue's last price	$3.82Underlying issue's last price	$-0.13Underlying issue's last price	263Underlying issue's last price	818Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	UPSUnderlying issue's last price	$1.72Underlying issue's last price	$1.85Underlying issue's last price	$1.74Underlying issue's last price	$-0.59Underlying issue's last price	196Underlying issue's last price	165Underlying issue's last price
UPSNear the Money	$2.18Near the Money	$2.30Near the Money	$2.32Near the Money	$-0.28Near the Money	456Near the Money	346Near the Money	Filter Table By Strike Price of$192.50	UPSIn the Money	$2.84In the Money	$2.99In the Money	$3.15In the Money	$-0.40In the Money	113In the Money	21In the Money
UPSOut of the Money	$1.24Out of the Money	$1.35Out of the Money	$1.32Out of the Money	$-0.25Out of the Money	333Out of the Money	537Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	$4.35In the Money	$4.55In the Money	$4.89In the Money	$-0.26In the Money	308In the Money	300In the Money
UPSOut of the Money	$0.57Out of the Money	$0.73Out of the Money	$0.79Out of the Money	$-0.11Out of the Money	388Out of the Money	652Out of the Money	Filter Table By Strike Price of$197.50	UPSIn the Money	$6.15In the Money	$6.55In the Money	$6.20In the Money	$0.90In the Money	1In the Money	1In the Money
UPSOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.15Out of the Money	5,473Out of the Money	6,400Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	$8.25In the Money	$8.80In the Money	$11.13In the Money	$-6.47In the Money	1In the Money	1In the Money
UPSOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	358Out of the Money	662Out of the Money	Filter Table By Strike Price of$202.50	UPSIn the Money	$10.40In the Money	$11.15In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	213Out of the Money	203Out of the Money	Filter Table By Strike Price of$205.00	UPSIn the Money	$12.90In the Money	$13.65In the Money	$13.00In the Money	$-0.70In the Money	1In the Money	1In the Money
UPSOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.04Out of the Money	14Out of the Money	39Out of the Money	Filter Table By Strike Price of$207.50	UPSIn the Money	$15.45In the Money	$16.10In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	35Out of the Money	336Out of the Money	Filter Table By Strike Price of$210.00	UPSIn the Money	$17.75In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	7Out of the Money	22Out of the Money	Filter Table By Strike Price of$212.50	UPSIn the Money	$20.35In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	105Out of the Money	26Out of the Money	Filter Table By Strike Price of$215.00	UPSIn the Money	$22.90In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	UPSIn the Money	$25.25In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	UPSIn the Money	$27.75In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	UPSIn the Money	$32.80In the Money	$33.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	UPSIn the Money	$37.60In the Money	$38.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	UPSIn the Money	$42.80In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	UPSIn the Money	$47.65In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	UPSIn the Money	$52.80In the Money	$53.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	UPSIn the Money	$57.70In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	UPSIn the Money	$62.85In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	UPSIn the Money	$67.80In the Money	$68.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United Parcel Service Inc
NYSE:UPSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday February 10, 2023)

Put Options (expires Friday February 10, 2023)