$100.28
0.310.31%
近くで: Sep 11, 5:00 PM EST
$100.12
-0.16-0.16%
時間外: 7:50 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 12
United Parcel Service Inc オプションチェーン
UPSNYSE
United Parcel Service Options
View United Parcel Service (UPS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.11
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
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
Strike
Strike
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
Last Price53.35May 15, 2026
Change
-0%
Bid53.8
Ask56.25
volume0
Intrest0
Strike
45
45
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest259
Last Price55Aug 25, 2026
Change
-0%
Bid48.8
Ask51.3
volume0
Intrest21
Strike
50
50
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest200
Last Price49.8Aug 14, 2026
Change
-0%
Bid43.65
Ask46.7
volume0
Intrest2
Strike
55
55
Last Price0.03Aug 06, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest1554
Last Price44.75Aug 14, 2026
Change
-0%
Bid39.3
Ask40.8
volume0
Intrest0
Strike
60
60
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest927
Last Price39.75Aug 14, 2026
Change
-0%
Bid33.85
Ask36.3
volume0
Intrest2
Strike
65
65
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest799
Last Price35Aug 25, 2026
Change
-0%
Bid29.05
Ask31.1
volume0
Intrest10
Strike
70
70
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest1889
Last Price29.55Aug 14, 2026
Change
-0%
Bid23.9
Ask26.1
volume0
Intrest4
Strike
75
75
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest1710
Last Price23.92Sep 03, 2026
Change
-0%
Bid18.95
Ask21.1
volume0
Intrest18
Strike
80
80
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest2049
Last Price15Sep 11, 2026
Change
4.2522.08%
Bid13.85
Ask16
volume1
Intrest89
Strike
85
85
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.09
volume1
Intrest4929
Last Price-
Change
-
Bid11.95
Ask14.35
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid10.85
Ask13.35
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid9.85
Ask12.15
volume0
Intrest0
Strike
89
89
Last Price0.06Aug 25, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest2
Last Price9.25Sep 11, 2026
Change
0.343.55%
Bid9.45
Ask10.8
volume9
Intrest101
Strike
90
90
Last Price0.05Sep 11, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume8
Intrest4689
Last Price-
Change
-
Bid7.85
Ask10.35
volume0
Intrest0
Strike
91
91
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest13
Last Price-
Change
-
Bid6.95
Ask8.9
volume0
Intrest0
Strike
92
92
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest13
Last Price-
Change
-
Bid6.15
Ask8.2
volume0
Intrest0
Strike
93
93
Last Price0.05Sep 11, 2026
Change
0.0550%
Bid0.01
Ask0.2
volume9
Intrest81
Last Price5.1Sep 10, 2026
Change
-0%
Bid5.25
Ask6.85
volume0
Intrest1
Strike
94
94
Last Price0.06Sep 11, 2026
Change
0.0960%
Bid-
Ask0.12
volume15
Intrest41
Last Price4.95Sep 11, 2026
Change
0.549.84%
Bid4.3
Ask6.4
volume3
Intrest65
Strike
95
95
Last Price0.12Sep 11, 2026
Change
0.0633.33%
Bid0.08
Ask0.16
volume74
Intrest4628
Last Price4.21Sep 11, 2026
Change
0.296.44%
Bid3.75
Ask4.65
volume2
Intrest21
Strike
96
96
Last Price0.19Sep 11, 2026
Change
0.134.48%
Bid0.14
Ask0.22
volume28
Intrest39
Last Price3.84Sep 10, 2026
Change
-0%
Bid2.52
Ask4
volume0
Intrest7
Strike
97
97
Last Price0.3Sep 11, 2026
Change
0.1431.82%
Bid0.08
Ask0.38
volume98
Intrest98
Last Price2.31Sep 11, 2026
Change
0.6120.89%
Bid2.16
Ask3.15
volume26
Intrest1
Strike
98
98
Last Price0.52Sep 11, 2026
Change
0.1825.71%
Bid0.39
Ask0.51
volume393
Intrest455
Last Price1.77Sep 11, 2026
Change
0.3616.9%
Bid1.64
Ask2.22
volume37
Intrest137
Strike
99
99
Last Price0.82Sep 11, 2026
Change
0.1313.68%
Bid0.7
Ask0.89
volume253
Intrest134
Last Price1.41Sep 11, 2026
Change
0.096%
Bid1.31
Ask1.6
volume948
Intrest3559
Strike
100
100
Last Price1.08Sep 11, 2026
Change
0.4127.52%
Bid1.01
Ask1.21
volume765
Intrest5283
Last Price0.9Sep 11, 2026
Change
0.1211.76%
Bid0.76
Ask1.01
volume862
Intrest200
Strike
101
101
Last Price1.76Sep 11, 2026
Change
0.2914.15%
Bid1.51
Ask1.87
volume104
Intrest203
Last Price0.6Sep 11, 2026
Change
0.1216.67%
Bid0.5
Ask0.73
volume378
Intrest446
Strike
102
102
Last Price2.73Sep 11, 2026
Change
0.072.63%
Bid2.01
Ask2.93
volume56
Intrest294
Last Price0.27Sep 11, 2026
Change
0.1738.64%
Bid0.23
Ask0.41
volume427
Intrest345
Strike
103
103
Last Price3.51Sep 11, 2026
Change
0.164.78%
Bid2.8
Ask3.6
volume20
Intrest553
Last Price0.19Sep 11, 2026
Change
0.0624%
Bid0.16
Ask0.24
volume114
Intrest254
Strike
104
104
Last Price4.83Sep 11, 2026
Change
0.5111.81%
Bid3.55
Ask4.55
volume6
Intrest173
Last Price0.08Sep 11, 2026
Change
0.0952.94%
Bid0.06
Ask0.12
volume294
Intrest4879
Strike
105
105
Last Price5.43Sep 11, 2026
Change
0.5811.96%
Bid4.6
Ask5.55
volume50
Intrest5826
Last Price0.06Sep 11, 2026
Change
0.0545.45%
Bid0.04
Ask0.11
volume35
Intrest438
Strike
106
106
Last Price6.5Sep 09, 2026
Change
-0%
Bid5
Ask7.3
volume0
Intrest90
Last Price0.04Sep 11, 2026
Change
0.0342.86%
Bid-
Ask0.04
volume30
Intrest363
Strike
107
107
Last Price5.82Sep 08, 2026
Change
-0%
Bid5.85
Ask8.2
volume0
Intrest33
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid0.03
Ask0.05
volume7
Intrest408
Strike
108
108
Last Price8.06Sep 09, 2026
Change
-0%
Bid6.8
Ask9.1
volume0
Intrest113
Last Price0.06Sep 11, 2026
Change
0.04200%
Bid-
Ask0.09
volume16
Intrest2433
Strike
109
109
Last Price3.75Aug 26, 2026
Change
-0%
Bid8.2
Ask9.7
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid0.01
Ask0.03
volume127
Intrest5836
Strike
110
110
Last Price10.44Sep 11, 2026
Change
0.444.4%
Bid9.1
Ask10.85
volume6
Intrest175
Last Price0.02Sep 11, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume14
Intrest122
Strike
111
111
Last Price-
Change
-
Bid9.8
Ask12.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0787.5%
Bid-
Ask0.34
volume5
Intrest460
Strike
112
112
Last Price8.6Sep 02, 2026
Change
-0%
Bid10.8
Ask13.35
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.25
volume10
Intrest240
Strike
113
113
Last Price-
Change
-
Bid11.8
Ask14.2
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest154
Strike
114
114
Last Price-
Change
-
Bid12.8
Ask15.35
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest3842
Strike
115
115
Last Price12.1Sep 03, 2026
Change
-0%
Bid14.1
Ask16.2
volume0
Intrest2
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest76
Strike
116
116
Last Price-
Change
-
Bid14.8
Ask17.35
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.0150%
Bid-
Ask0.15
volume33
Intrest2682
Strike
120
120
Last Price17.29Aug 20, 2026
Change
-0%
Bid19.45
Ask21.15
volume0
Intrest1
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest1999
Strike
125
125
Last Price22.27Aug 20, 2026
Change
-0%
Bid23.8
Ask26.25
volume0
Intrest3
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2019
Strike
130
130
Last Price24.25Jul 28, 2026
Change
-0%
Bid28.8
Ask31.25
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest566
Strike
135
135
Last Price23.5Jul 09, 2026
Change
-0%
Bid33.35
Ask36.25
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1360
Strike
140
140
Last Price-
Change
-
Bid38.8
Ask41.25
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest678
Strike
145
145
Last Price49.93May 18, 2026
Change
-0%
Bid44.2
Ask46.35
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest303
Strike
150
150
Last Price52.63May 20, 2026
Change
-0%
Bid49.2
Ask51.2
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest141
Strike
155
155
Last Price-
Change
-
Bid53.8
Ask56.25
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest73
Strike
160
160
Last Price-
Change
-
Bid58.8
Ask61.35
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest19
Strike
165
165
Last Price-
Change
-
Bid63.35
Ask66.45
volume0
Intrest0
Last Price0.01Jul 15, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest67
Strike
170
170
Last Price-
Change
-
Bid68.8
Ask71.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid73.8
Ask76.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved