Breaking News

United Parcel Service Inc (UPS)

Symbol	Exchange	Currency
UPS	NYSE	USD	Real-time
1UPS	Milan	EUR	Real-time
UPS	Vienna	EUR	Real-time
UPSS34	B3	BRL	Delayed
UPS	Toronto	CAD	Real-time
UPS	Mexico	MXN	Delayed
UPSUS	Lima	USD	Delayed
UPS	Frankfurt	EUR	Delayed
UPS	TradeGate	EUR	Delayed
UPS	CBOE Canada	CAD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

104.50 -1.04 -0.99%

15/08 - Closed. Currency in USD

After Hours

104.70

+0.20

+0.19%

7:58:06 - Real-time Data

Type: Equity

Market: United States

Volume: 4,264,854
Bid/Ask: 0.00 / 0.00
Day's Range: 104.46 - 105.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

United Parcel Service Option Chain

Get free option data for UPS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for United Parcel Service options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
49.7	0%	49.15	50.9	20	55.00	0	0%	0	0.05	0
UPS Call 55.00 Exp: Aug 21, 2026 Last: 49.7 Chg.: 0% SymbolUPS\|20260821\|55.00C Delta0.9768 Imp Vol2.5594 Bid49.15 Gamma0.0015 Theoretical50.03 Ask50.9 Theta-0.1358 Intrinsic Value49.5 Volume20 Vega0.0078 Time Value0.2 Open Interest3 Rho0.0061 Delta / Theta-7.1937 UPS Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUPS\|20260821\|55.00P Delta-0.003 Imp Vol1.7695 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0168 Intrinsic Value-49.5 Volume0 Vega0.0013 Time Value49.5 Open Interest2 Rho-0.0001 Delta / Theta0.1787
44.85	0%	44.3	45.75	22	60.00	0	0%	0	0.05	0
UPS Call 60.00 Exp: Aug 21, 2026 Last: 44.85 Chg.: 0% SymbolUPS\|20260821\|60.00C Delta0.9738 Imp Vol2.2518 Bid44.3 Gamma0.0018 Theoretical45.03 Ask45.75 Theta-0.1327 Intrinsic Value44.5 Volume22 Vega0.0086 Time Value0.35 Open Interest3 Rho0.0068 Delta / Theta-7.3394 UPS Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUPS\|20260821\|60.00P Delta-0.0034 Imp Vol1.5468 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0165 Intrinsic Value-44.5 Volume0 Vega0.0015 Time Value44.5 Open Interest34 Rho-0.0001 Delta / Theta0.207
0	0%	39	41.6	0	65.00	0	0%	0	0.65	0
UPS Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUPS\|20260821\|65.00C Delta0.9562 Imp Vol2.2081 Bid39 Gamma0.0029 Theoretical40.3 Ask41.6 Theta-0.2025 Intrinsic Value39.5 Volume0 Vega0.0133 Time Value-39.5 Open Interest2 Rho0.0079 Delta / Theta-4.7231 UPS Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolUPS\|20260821\|65.00P Delta-0.0276 Imp Vol1.9279 Bid0 Gamma0.0023 Theoretical0.32 Ask0.65 Theta-0.1267 Intrinsic Value-39.5 Volume0 Vega0.0092 Time Value39.5 Open Interest0 Rho-0.0006 Delta / Theta0.2174
					104.5	Price @ Aug 14, 2026 20:30 GMT
0.46	-62.6%	0.42	0.46	1,846	105.00	2.28	19.37%	2.18	2.55	263
UPS Call 105.00 Exp: Aug 21, 2026 Last: 0.46 Chg.: -62.6% SymbolUPS\|20260821\|105.00C Delta0.3787 Imp Vol0.1261 Bid0.42 Gamma0.2258 Theoretical0.44 Ask0.46 Theta-0.0511 Intrinsic Value-0.5 Volume1,846 Vega0.0509 Time Value0.96 Open Interest2,554 Rho0.0057 Delta / Theta-7.4099 UPS Put 105.00 Exp: Aug 21, 2026 Last: 2.28 Chg.: 19.37% SymbolUPS\|20260821\|105.00P Delta-0.5309 Imp Vol0.3891 Bid2.18 Gamma0.0762 Theoretical2.37 Ask2.55 Theta-0.1761 Intrinsic Value0.5 Volume263 Vega0.0532 Time Value1.78 Open Interest3,459 Rho-0.0095 Delta / Theta3.0147
0.23	-70.13%	0.24	0.3	297	106.00	3.2	22.61%	2.75	3.65	45
UPS Call 106.00 Exp: Aug 21, 2026 Last: 0.23 Chg.: -70.13% SymbolUPS\|20260821\|106.00C Delta0.2299 Imp Vol0.1523 Bid0.24 Gamma0.1489 Theoretical0.27 Ask0.3 Theta-0.0501 Intrinsic Value-1.5 Volume297 Vega0.0407 Time Value1.73 Open Interest1,259 Rho0.0035 Delta / Theta-4.588 UPS Put 106.00 Exp: Aug 21, 2026 Last: 3.2 Chg.: 22.61% SymbolUPS\|20260821\|106.00P Delta-0.5733 Imp Vol0.4254 Bid2.75 Gamma0.0635 Theoretical3.2 Ask3.65 Theta-0.1763 Intrinsic Value1.5 Volume45 Vega0.0568 Time Value1.7 Open Interest315 Rho-0.0121 Delta / Theta3.2522
0.18	-59.09%	0.02	0.4	278	107.00	4.07	14.97%	3.8	4.9	286
UPS Call 107.00 Exp: Aug 21, 2026 Last: 0.18 Chg.: -59.09% SymbolUPS\|20260821\|107.00C Delta0.1609 Imp Vol0.1869 Bid0.02 Gamma0.0976 Theoretical0.21 Ask0.4 Theta-0.0499 Intrinsic Value-2.5 Volume278 Vega0.0327 Time Value2.68 Open Interest908 Rho0.0025 Delta / Theta-3.2261 UPS Put 107.00 Exp: Aug 21, 2026 Last: 4.07 Chg.: 14.97% SymbolUPS\|20260821\|107.00P Delta-0.6228 Imp Vol0.5376 Bid3.8 Gamma0.0527 Theoretical4.35 Ask4.9 Theta-0.2316 Intrinsic Value2.5 Volume286 Vega0.0508 Time Value1.57 Open Interest343 Rho-0.0114 Delta / Theta2.689

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

UPS Comments

Write your thoughts about United Parcel Service Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,297.30	+9.05	+0.14%
Nikkei 225	68,713.80	+405.21	+0.59%
Shanghai	3,927.18	+0.21	+0.01%
US 500	7,781.4	-17.8	-0.23%
US Tech 100	30,046.9	-37.6	-0.12%
DAX	26,440.31	+140.57	+0.53%
Dollar Index	99.54	-0.32	-0.32%

Crude Oil WTI	81.47	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Gold	4,432.00	+11.60	+0.26%
Silver	64.830	-0.170	-0.26%
US Soybeans	1,191.25	+9.00	+0.76%
Copper	6.6100	0.0000	-0.02%

Philippines 2Y	6.363	-0.062	-0.96%
Philippines 10Y	7.335	+0.048	+0.66%
Philippines 20Y	7.376	-0.049	-0.66%
U.S. 2Y	4.171	+0.031	+0.75%
U.S. 10Y	4.696	+0.055	+1.19%
U.S. 30Y	5.266	+0.053	+1.02%
Germany 10Y	3.1988	+0.0598	+1.91%

Alphabet C	343.54	-0.40	-0.12%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.73	-0.50	-0.62%
Booking	212.06	-1.28	-0.60%
Apple	305.93	+0.67	+0.22%
Alibaba ADR	123.81	+1.65	+1.35%
Tesla	342.27	+2.31	+0.68%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UPS	104.50	-1.04	-0.99%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.600	+4.14%	24.79M
First Gen	30.70	+9.64%	16.54M
SM Prime	18.280	+0.44%	13.76M
MREIT	13.62	-0.87%	10.69M
Manila Water	34.800	+4.19%	5.62M
International Container	982.000	+1.76%	475.86K
PLDT	1,170.00	-4.49%	417.21K

Name	Last	Chg. %	Vol.
Swift Foods	0.067	+31.37%	9.40M
Ionics	1.930	+31.29%	32.69M
Xurpas	0.221	+22.10%	6.00M
Cirtek	1.37	+17.09%	23.41M
Jackstones	2.050	+15.82%	9.00K
Bloomberry Resorts	2.380	+14.98%	50.84M
Prime Media	1.070	+11.46%	122.00K

Name	Last	Chg. %	Vol.
Cityland Development	0.550	-12.70%	253.00K
Manila Bulletin	0.176	-11.56%	80.00K
Geograce Resources	0.096	-11.11%	5.14M
Anglo Philippine	1.010	-7.34%	3.90M
Oriental Petrol	0.0130	-7.14%	16.10M
Pilipinas Shell Petroleum	8.400	-6.67%	1.56M
Macay	5.700	-6.56%	2.50K