UPS Options Chain
Underlying $106.09Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
33 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $65.00 | 40.36 | 39.95 | 41.95 | 34 | 28 | 367.6% |
| $70.00 | 26.50 | 34.95 | 36.90 | 1 | 1 | 316.8% |
| $80.00 | 23.98 | 24.75 | 26.90 | 1 | 5 | 232.5% |
| $89.00 | 16.37 | 15.95 | 17.80 | 2 | 2 | 156.3% |
| $90.00 | 15.41 | 15.00 | 16.80 | 32 | 59 | 148.8% |
| $91.00 | 12.27 | 14.10 | 15.95 | 31 | 86 | 149.7% |
| $92.00 | 13.25 | 13.00 | 14.75 | 59 | 105 | 131.2% |
| $93.00 | 12.20 | 12.00 | 13.85 | 33 | 123 | 129.2% |
| $94.00 | 9.97 | 11.00 | 12.95 | 7 | 222 | 126.7% |
| $95.00 | 10.50 | 10.45 | 11.80 | 28 | 1,490 | 58.2% |
| $96.00 | 9.35 | 9.00 | 10.75 | 11 | 151 | 101.8% |
| $97.00 | 9.25 | 8.80 | 10.00 | 28 | 160 | 75.5% |
| $98.00 | 7.75 | 7.70 | 8.95 | 20 | 449 | 64.1% |
| $99.00 | 7.19 | 7.00 | 7.90 | 264 | 568 | 65.1% |
| $100.00 | 6.24 | 5.95 | 6.90 | 1,030 | 2,431 | 57.0% |
| $101.00 | 5.31 | 5.00 | 5.50 | 311 | 950 | 53.6% |
| $102.00 | 4.47 | 4.10 | 4.90 | 520 | 1,101 | 61.1% |
| $103.00 | 3.61 | 3.25 | 4.30 | 748 | 722 | 64.8% |
| $104.00 | 2.72 | 2.45 | 3.25 | 843 | 518 | 53.6% |
| $105.00 | 2.10 | 1.94 | 2.30 | 1,462 | 2,344 | 44.5% |
| $106.00 | 1.59 | 1.28 | 1.69 | 1,624 | 1,782 | 42.9% |
| $107.00 | 1.16 | 0.90 | 1.34 | 588 | 604 | 45.6% |
| $108.00 | 0.87 | 0.58 | 0.81 | 1,352 | 5,634 | 41.0% |
| $109.00 | 0.44 | 0.35 | 0.56 | 464 | 467 | 41.5% |
| $110.00 | 0.30 | 0.22 | 0.34 | 1,654 | 992 | 40.5% |
| $111.00 | 0.20 | 0.10 | 0.20 | 129 | 348 | 40.0% |
| $112.00 | 0.12 | 0.05 | 0.12 | 406 | 435 | 40.2% |
| $113.00 | 0.06 | 0.01 | 0.14 | 385 | 213 | 46.8% |
| $114.00 | 0.04 | 0.03 | 0.04 | 145 | 226 | 40.6% |
| $115.00 | 0.02 | - | 0.16 | 356 | 1,216 | 50.6% |
| $120.00 | 0.01 | - | 0.07 | 26 | 173 | 62.9% |
| $125.00 | 0.02 | - | 0.01 | 1 | 60 | 64.1% |
| $135.00 | 0.01 | - | 0.02 | 1 | 8 | 96.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the UPS analysis.