United Parcel Service Options
View United Parcel Service (UPS) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Bid48.45
Ask49.95
volume0
Intrest0
Last Price-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Bid43.45
Ask44.95
volume0
Intrest0
Last Price-
Bid-
Ask0.44
volume0
Intrest0
Last Price39.23Nov 03, 2026
Bid38.6
Ask39.95
volume10
Intrest0
Last Price0.05Oct 05, 2026
Bid-
Ask0.44
volume0
Intrest5
Last Price34.31Nov 03, 2026
Bid33.7
Ask34.95
volume10
Intrest0
Last Price-
Bid-
Ask0.44
volume0
Intrest0
Last Price20.77Oct 26, 2026
Bid28.45
Ask29.95
volume0
Intrest3
Last Price0.13Nov 03, 2026
Bid-
Ask0.44
volume3
Intrest26
Last Price28.02Nov 03, 2026
Bid27.15
Ask28.9
volume1
Intrest0
Last Price0.09Nov 03, 2026
Bid-
Ask0.44
volume2
Intrest4
Last Price27.1Nov 03, 2026
Bid26.35
Ask27.95
volume1
Intrest0
Last Price0.15Nov 03, 2026
Bid-
Ask0.44
volume4
Intrest21
Last Price26.59Nov 03, 2026
Bid25.4
Ask26.95
volume1
Intrest1
Last Price0.01Nov 02, 2026
Bid-
Ask0.44
volume0
Intrest14
Last Price25.13Nov 03, 2026
Bid24.55
Ask25.8
volume2
Intrest1
Last Price0.23Nov 03, 2026
Bid-
Ask0.44
volume2
Intrest31
Last Price-
Bid23.5
Ask24.9
volume0
Intrest0
Last Price0.15Oct 30, 2026
Bid-
Ask0.44
volume0
Intrest53
Last Price23.21Nov 03, 2026
Bid22.65
Ask23.85
volume6
Intrest1
Last Price0.01Nov 03, 2026
Bid-
Ask0.44
volume1
Intrest60
Last Price22.62Nov 03, 2026
Bid21.6
Ask22.95
volume5
Intrest0
Last Price0.01Oct 29, 2026
Bid-
Ask0.44
volume0
Intrest169
Last Price-
Bid20.7
Ask21.75
volume0
Intrest0
Last Price0.02Oct 30, 2026
Bid-
Ask0.44
volume0
Intrest160
Last Price20.45Nov 02, 2026
Bid19.7
Ask20.8
volume0
Intrest3
Last Price0.02Oct 29, 2026
Bid-
Ask0.44
volume0
Intrest215
Last Price19.15Nov 03, 2026
Bid18.75
Ask19.45
volume1
Intrest1
Last Price0.01Nov 02, 2026
Bid-
Ask0.44
volume0
Intrest380
Last Price-
Bid17.45
Ask18.95
volume0
Intrest0
Last Price0.07Oct 28, 2026
Bid-
Ask0.44
volume0
Intrest63
Last Price17.47Nov 02, 2026
Bid16.45
Ask17.85
volume0
Intrest62
Last Price0.05Oct 30, 2026
Bid-
Ask0.44
volume0
Intrest96
Last Price16.5Nov 03, 2026
Bid15.45
Ask16.85
volume1
Intrest36
Last Price0.2Oct 29, 2026
Bid-
Ask0.05
volume0
Intrest78
Last Price15.57Nov 02, 2026
Bid14.45
Ask15.85
volume0
Intrest54
Last Price0.01Oct 30, 2026
Bid-
Ask0.39
volume0
Intrest139
Last Price14.55Nov 02, 2026
Bid13.5
Ask14.85
volume0
Intrest53
Last Price0.02Nov 03, 2026
Bid-
Ask0.02
volume4
Intrest163
Last Price12.95Oct 30, 2026
Bid12.45
Ask13.9
volume0
Intrest21
Last Price0.03Oct 30, 2026
Bid-
Ask0.02
volume0
Intrest92
Last Price12.13Nov 03, 2026
Bid11.65
Ask12.65
volume2
Intrest122
Last Price0.01Nov 03, 2026
Bid-
Ask0.02
volume3
Intrest93
Last Price11Nov 03, 2026
Bid10.55
Ask11.65
volume2
Intrest205
Last Price0.07Oct 30, 2026
Bid-
Ask0.02
volume0
Intrest289
Last Price10.21Nov 03, 2026
Bid9.9
Ask10.65
volume22
Intrest130
Last Price0.05Oct 30, 2026
Bid-
Ask0.09
volume0
Intrest179
Last Price9.35Nov 03, 2026
Bid8.75
Ask9.75
volume2
Intrest375
Last Price0.02Nov 03, 2026
Bid0.01
Ask0.07
volume8
Intrest307
Last Price7.95Nov 03, 2026
Bid7.6
Ask8.8
volume2
Intrest142
Last Price0.12Nov 03, 2026
Bid0.01
Ask0.22
volume18
Intrest142
Last Price7.1Nov 03, 2026
Bid6.75
Ask7.65
volume12
Intrest222
Last Price0.06Nov 03, 2026
Bid0.01
Ask0.08
volume3
Intrest160
Last Price6.26Nov 03, 2026
Bid5.95
Ask6.5
volume25
Intrest441
Last Price0.07Nov 03, 2026
Bid0.05
Ask0.09
volume44
Intrest328
Last Price5.74Nov 02, 2026
Bid4.7
Ask5.85
volume0
Intrest179
Last Price0.1Nov 03, 2026
Bid0.07
Ask0.12
volume57
Intrest118
Last Price4.4Nov 03, 2026
Bid4.05
Ask4.5
volume115
Intrest436
Last Price0.2Nov 03, 2026
Bid0.14
Ask0.2
volume30
Intrest135
Last Price3.39Nov 03, 2026
Bid3.1
Ask3.9
volume8
Intrest282
Last Price0.27Nov 03, 2026
Bid0.25
Ask0.3
volume71
Intrest272
Last Price2.46Nov 03, 2026
Bid2.33
Ask2.92
volume24
Intrest552
Last Price0.5Nov 03, 2026
Bid0.42
Ask0.57
volume111
Intrest57
Last Price1.85Nov 03, 2026
Bid1.73
Ask2.09
volume28
Intrest292
Last Price0.75Nov 03, 2026
Bid0.69
Ask0.89
volume155
Intrest109
Last Price1.35Nov 03, 2026
Bid1.18
Ask1.44
volume69
Intrest305
Last Price1.18Nov 03, 2026
Bid1.02
Ask1.29
volume129
Intrest72
Last Price0.8Nov 03, 2026
Bid0.78
Ask0.91
volume178
Intrest924
Last Price1.75Nov 03, 2026
Bid1.56
Ask1.86
volume125
Intrest670
Last Price0.48Nov 03, 2026
Bid0.43
Ask0.53
volume527
Intrest1406
Last Price2.35Nov 03, 2026
Bid2.32
Ask2.47
volume1300
Intrest27
Last Price0.26Nov 03, 2026
Bid0.25
Ask0.33
volume190
Intrest748
Last Price3Nov 02, 2026
Bid2.65
Ask3.75
volume0
Intrest1
Last Price0.13Nov 03, 2026
Bid0.11
Ask0.19
volume3915
Intrest3782
Last Price4.2Nov 03, 2026
Bid3.4
Ask4.8
volume1
Intrest1
Last Price0.05Nov 03, 2026
Bid0.04
Ask0.09
volume7
Intrest175
Last Price-
Bid4.4
Ask5.6
volume0
Intrest0
Last Price0.03Nov 03, 2026
Bid0.01
Ask0.05
volume320
Intrest446
Last Price-
Bid5.35
Ask6.65
volume0
Intrest0
Last Price0.04Nov 03, 2026
Bid0.01
Ask0.04
volume1
Intrest44
Last Price-
Bid6.35
Ask7.5
volume0
Intrest0
Last Price0.01Nov 02, 2026
Bid-
Ask0.23
volume0
Intrest20
Last Price-
Bid7.2
Ask8.65
volume0
Intrest0
Last Price0.02Nov 03, 2026
Bid-
Ask0.43
volume4
Intrest0
Last Price-
Bid8.25
Ask9.65
volume0
Intrest0
Last Price0.02Nov 03, 2026
Bid-
Ask0.02
volume4
Intrest24
Last Price-
Bid10.25
Ask11.7
volume0
Intrest0
Last Price0.02Oct 27, 2026
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Bid15.25
Ask16.6
volume0
Intrest0
Last Price-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Bid20.25
Ask21.85
volume0
Intrest0
Last Price-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Bid25.25
Ask26.6
volume0
Intrest0
Last Price-
Bid-
Ask0.44
volume0
Intrest0
Last Price30.99Nov 03, 2026
Bid30.65
Ask31.35
volume2
Intrest0
Last Price-
Bid-
Ask0.44
volume0
Intrest0
Last Price35.98Nov 03, 2026
Bid35.6
Ask36.65
volume2
Intrest0
