Stocks Options

LAST PRICE
131.2500
TODAY'S CHANGE (%)
Trending Up0.5300 (0.4054%)

Bid / Lots
131.0800/ 1
Ask / Lots
131.4900/ 18
Open / Previous Close
131.8500 / 130.7200
Day Range
Low 130.4220
High 132.4360
52 Week Range
Low 123.1200
High 163.8150
Volume
3,270,680
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 26.719

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$49.90In the Money	$52.45In the Money	$52.30In the Money	$-1.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$44.90In the Money	$47.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	UPSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$39.90In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$34.90In the Money	$37.45In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$29.90In the Money	$32.45In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$25.75In the Money	$26.90In 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	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
UPSIn the Money	$21.05In the Money	$21.55In 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	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
UPSIn the Money	$19.10In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$18.05In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
UPSIn the Money	$17.10In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	UPSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UPSIn the Money	$16.10In the Money	$16.55In the Money	$18.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
UPSIn the Money	$15.05In the Money	$15.50In the Money	$13.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$116.00	UPSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	72Out of the Money	35Out of the Money
UPSIn the Money	$14.10In the Money	$14.55In the Money	$12.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	UPSOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
UPSIn the Money	$13.05In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UPSIn the Money	$12.05In the Money	$12.55In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.11Out of the Money	5Out of the Money	29Out of the Money
UPSIn the Money	$11.05In the Money	$11.70In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	14Out of the Money	55Out of the Money
UPSIn the Money	$10.15In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	8Out of the Money	46Out of the Money
UPSIn the Money	$9.10In the Money	$10.15In the Money	$9.20In the Money	$3.36In the Money	52In the Money	10In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	5Out of the Money	70Out of the Money
UPSIn the Money	$8.10In the Money	$8.60In the Money	$8.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	12Out of the Money	180Out of the Money
UPSIn the Money	$7.35In the Money	$7.85In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	158Out of the Money	491Out of the Money
UPSIn the Money	$6.40In the Money	$7.20In the Money	$6.70In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	13Out of the Money	210Out of the Money
UPSIn the Money	$5.50In the Money	$6.25In the Money	$5.40In the Money	$0.90In the Money	105In the Money	23In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.22Out of the Money	112Out of the Money	97Out of the Money
UPSIn the Money	$4.60In the Money	$5.25In the Money	$4.95In the Money	$0.55In the Money	11In the Money	94In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.30Out of the Money	2,455Out of the Money	157Out of the Money
UPSIn the Money	$3.75In the Money	$3.95In the Money	$3.80In the Money	$-1.70In the Money	5In the Money	101In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.47Out of the Money	153Out of the Money	251Out of the Money
UPSIn the Money	$2.80In the Money	$3.75In the Money	$2.83In the Money	$-0.53In the Money	21In the Money	91In the Money	Filter Table By Strike Price of$129.00	UPSNear the Money	$0.67Near the Money	$0.73Near the Money	$0.70Near the Money	$-0.60Near the Money	19Near the Money	142Near the Money
UPSIn the Money	$2.31In the Money	$2.41In the Money	$2.30In the Money	$-0.02In the Money	38In the Money	243In the Money	Filter Table By Strike Price of$130.00	UPSNear the Money	$0.97Near the Money	$1.04Near the Money	$1.00Near the Money	$-0.70Near the Money	199Near the Money	181Near the Money
UPSUnderlying issue's last price	$1.50Underlying issue's last price	$1.82Underlying issue's last price	$1.77Underlying issue's last price	$-0.05Underlying issue's last price	115Underlying issue's last price	186Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	UPSUnderlying issue's last price	$1.21Underlying issue's last price	$1.45Underlying issue's last price	$1.42Underlying issue's last price	$-0.64Underlying issue's last price	77Underlying issue's last price	166Underlying issue's last price
UPSNear the Money	$1.24Near the Money	$1.43Near the Money	$1.30Near the Money	$-0.09Near the Money	378Near the Money	473Near the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$1.81In the Money	$1.97In the Money	$1.95In the Money	$-0.74In the Money	58In the Money	71In the Money
UPSNear the Money	$0.72Near the Money	$0.93Near the Money	$0.87Near the Money	$-0.18Near the Money	250Near the Money	283Near the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$2.47In the Money	$2.73In the Money	$2.57In the Money	$-0.42In the Money	67In the Money	130In the Money
UPSNear the Money	$0.42Near the Money	$0.66Near the Money	$0.61Near the Money	$-0.15Near the Money	154Near the Money	220Near the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$3.10In the Money	$3.35In the Money	$3.60In the Money	$0.13In the Money	5In the Money	75In the Money
UPSOut of the Money	$0.20Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$-0.12Out of the Money	2,600Out of the Money	819Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$3.05In the Money	$4.95In the Money	$4.49In the Money	$0.34In the Money	5In the Money	90In the Money
UPSOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.10Out of the Money	131Out of the Money	347Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$4.45In the Money	$5.05In the Money	$5.00In the Money	$-0.05In the Money	4In the Money	129In the Money
UPSOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.13Out of the Money	42Out of the Money	410Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$5.75In the Money	$7.00In the Money	$5.95In the Money	$0.00In the Money	---In the Money	32In the Money
UPSOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	198Out of the Money	454Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$6.65In the Money	$7.10In the Money	$5.68In the Money	$0.00In the Money	---In the Money	22In the Money
UPSOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	38Out of the Money	281Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$6.20In the Money	$8.50In the Money	$3.75In the Money	$0.00In the Money	---In the Money	11In the Money
UPSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	136Out of the Money	1,612Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$7.90In the Money	$9.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	3Out of the Money	274Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$9.45In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	12Out of the Money	95Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$10.60In the Money	$11.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	9Out of the Money	724Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$11.40In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$12.45In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.72Out of the Money	$0.67Out of the Money	1Out of the Money	193Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$13.45In the Money	$13.95In the Money	$8.30In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$14.60In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$15.40In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$16.45In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$17.55In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	33Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$18.60In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out 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$152.50	UPSIn the Money	$20.80In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.09Out 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$155.00	UPSIn the Money	$23.40In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out 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$160.00	UPSIn the Money	$28.20In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.57Out 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$165.00	UPSIn the Money	$32.60In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out 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	Filter Table By Strike Price of$170.00	UPSIn the Money	$38.35In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.27Out 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$175.00	UPSIn the Money	$42.60In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out 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$180.00	UPSIn the Money	$47.50In the Money	$49.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.02Out 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$185.00	UPSIn the Money	$53.45In the Money	$54.80In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)