Stocks Options

LAST PRICE
133.0100
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.1951%)

Bid / Lots
133.3000/ 4
Ask / Lots
133.5000/ 5
Open / Previous Close
133.4900 / 133.2700
Day Range
Low 132.5400
High 134.3900
52 Week Range
Low 123.1200
High 163.8150
Volume
2,257,833
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 26.731

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$52.00In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
UPSIn the Money	$46.15In the Money	$49.80In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$41.15In the Money	$44.80In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$36.15In the Money	$39.75In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$31.95In the Money	$34.75In the Money	$28.00In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$26.20In the Money	$29.75In the Money	$24.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UPSIn the Money	$22.35In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$21.60In the Money	$23.65In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
UPSIn the Money	$20.85In the Money	$22.45In the Money	$18.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$111.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$19.95In the Money	$21.50In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	$19.15In the Money	$20.40In the Money	$15.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$113.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UPSIn the Money	$17.95In the Money	$19.45In the Money	$16.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$114.00	UPSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
UPSIn the Money	$16.85In the Money	$18.40In the Money	$16.00In 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	$0.01Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UPSIn the Money	$15.90In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
UPSIn the Money	$14.95In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UPSIn the Money	$13.95In the Money	$15.45In 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	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UPSIn the Money	$13.00In the Money	$14.45In the Money	$10.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
UPSIn the Money	$12.05In the Money	$14.30In the Money	$11.35In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	97Out of the Money
UPSIn the Money	$11.00In the Money	$12.65In 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	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5Out of the Money	106Out of the Money
UPSIn the Money	$9.95In the Money	$11.45In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
UPSIn the Money	$9.00In the Money	$10.45In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	119Out of the Money
UPSIn the Money	$7.90In the Money	$9.45In the Money	$11.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	4Out of the Money	114Out of the Money
UPSIn the Money	$6.95In the Money	$8.45In the Money	$10.35In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	16Out of the Money	250Out of the Money
UPSIn the Money	$5.90In the Money	$7.80In the Money	$10.77In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	23Out of the Money	169Out of the Money
UPSIn the Money	$5.90In the Money	$6.55In the Money	$6.40In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	75Out of the Money	1,089Out of the Money
UPSIn the Money	$4.05In the Money	$5.25In the Money	$5.83In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	16Out of the Money	536Out of the Money
UPSIn the Money	$3.80In the Money	$4.30In the Money	$4.17In the Money	$-0.72In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	27Out of the Money	364Out of the Money
UPSIn the Money	$2.92In the Money	$3.40In the Money	$3.05In the Money	$-0.97In the Money	44In the Money	347In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.27Out of the Money	$-0.07Out of the Money	100Out of the Money	370Out of the Money
UPSIn the Money	$2.42In the Money	$2.62In the Money	$2.12In the Money	$-0.81In the Money	18In the Money	172In the Money	Filter Table By Strike Price of$131.00	UPSNear the Money	$0.26Near the Money	$0.41Near the Money	$0.43Near the Money	$0.01Near the Money	61Near the Money	2,076Near the Money
UPSIn the Money	$1.71In the Money	$1.79In the Money	$1.71In the Money	$-0.78In the Money	98In the Money	280In the Money	Filter Table By Strike Price of$132.00	UPSNear the Money	$0.62Near the Money	$0.67Near the Money	$0.65Near the Money	$-0.05Near the Money	146Near the Money	186Near the Money
UPSUnderlying issue's last price	$1.13Underlying issue's last price	$1.19Underlying issue's last price	$1.06Underlying issue's last price	$-0.47Underlying issue's last price	172Underlying issue's last price	286Underlying issue's last price	Filter Table By Strike Price of$133.00Underlying issue's last price	UPSUnderlying issue's last price	$1.02Underlying issue's last price	$1.08Underlying issue's last price	$1.22Underlying issue's last price	$0.20Underlying issue's last price	57Underlying issue's last price	210Underlying issue's last price
UPSNear the Money	$0.68Near the Money	$0.75Near the Money	$0.79Near the Money	$-0.41Near the Money	291Near the Money	444Near the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$1.41In the Money	$1.65In the Money	$1.83In the Money	$0.19In the Money	12In the Money	123In the Money
UPSNear the Money	$0.38Near the Money	$0.47Near the Money	$0.43Near the Money	$-0.27Near the Money	902Near the Money	1,752Near the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$2.21In the Money	$2.45In the Money	$2.25In the Money	$0.20In the Money	36In the Money	290In the Money
UPSNear the Money	$0.21Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.25Near the Money	645Near the Money	1,621Near the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$3.05In the Money	$3.25In the Money	$3.30In the Money	$0.59In the Money	72In the Money	196In the Money
UPSOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	689Out of the Money	964Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$3.95In the Money	$5.00In the Money	$4.35In the Money	$-0.20In the Money	45In the Money	86In the Money
UPSOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	2,812Out of the Money	4,525Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$4.10In the Money	$5.10In the Money	$5.00In the Money	$0.35In the Money	2In the Money	35In the Money
UPSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	307Out of the Money	611Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$5.85In the Money	$6.85In the Money	$5.30In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	9,410Out of the Money	23,870Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$6.65In the Money	$7.90In the Money	$4.35In the Money	$0.00In the Money	---In the Money	23In the Money
UPSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	219Out of the Money	884Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$7.65In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11Out of the Money	169Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$8.65In the Money	$9.10In the Money	$12.60In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	51Out of the Money	254Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$9.65In the Money	$10.10In the Money	$7.50In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	29Out of the Money	97Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$10.65In the Money	$11.15In 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	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	105Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$11.70In the Money	$12.15In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.72Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$12.65In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$1.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$13.70In the Money	$14.80In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	33Out of the Money	59Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$14.40In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$15.10In the Money	$16.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$16.85In the Money	$17.85In the Money	$13.81In 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$155.00	UPSIn the Money	$21.70In the Money	$23.15In 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$160.00	UPSIn the Money	$25.70In the Money	$27.85In the Money	$32.68In the Money	$0.00In the Money	---In the Money	1In 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$165.00	UPSIn the Money	$30.60In the Money	$33.00In the Money	$37.70In 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$170.00	UPSIn the Money	$35.90In the Money	$38.85In 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	$41.25In the Money	$42.85In 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$180.00	UPSIn the Money	$46.05In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$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$185.00	UPSIn the Money	$50.95In the Money	$53.00In 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 04, 2024)

Put Options (expires Friday October 04, 2024)