Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.47 as of 11/28/2025 3:03:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.30 | 53.20 | 51.25 | 51.10 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 50.00 | 44.35 | 48.45 | 46.40 | 45.08 | 0.00 | 0.00% | 0.93 | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 39.50 | 43.30 | 41.40 | 41.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 34.55 | 38.00 | 36.28 | 35.45 | 0.00 | 0.00% | 0.60 | 0 | 24 | 1.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 29.70 | 33.00 | 31.35 | 31.75 | 0.00 | 0.00% | 0.48 | 0 | 39 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 25.30 | 26.85 | 26.08 | 21.85 | 0.00 | 0.00% | 0.37 | 0 | 154 | 0.53 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 20.90 | 22.05 | 21.48 | 21.10 | 0.00 | 0.00% | 0.29 | 0 | 52 | 0.48 | 0.98 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 16.15 | 17.20 | 16.68 | 16.72 | +0.47 | +2.90% | 0.21 | 6 | 213 | 0.32 | 0.94 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 11.65 | 12.10 | 11.88 | 12.20 | +0.90 | +7.97% | 0.14 | 2 | 3,157 | 0.29 | 0.88 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 90.00 | 7.25 | 8.05 | 7.65 | 8.00 | +0.70 | +9.59% | 0.09 | 42 | 4,855 | 0.27 | 0.77 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 95.00 | 4.05 | 4.25 | 4.15 | 4.05 | -0.25 | -5.82% | 0.04 | 363 | 8,805 | 0.25 | 0.58 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 100.00 | 1.88 | 1.98 | 1.93 | 1.93 | -0.14 | -6.77% | 0.02 | 917 | 21,760 | 0.24 | 0.34 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 105.00 | 0.75 | 0.84 | 0.80 | 0.81 | -0.09 | -10.00% | 0.01 | 90 | 15,024 | 0.24 | 0.16 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 110.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.02 | -5.27% | 0.00 | 386 | 6,738 | 0.26 | 0.09 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 115.00 | 0.15 | 0.20 | 0.18 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 5,742 | 0.28 | 0.05 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 30 | 7,873 | 0.31 | 0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 125.00 | 0.08 | 0.10 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 5,460 | 0.34 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 130.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 100 | 2,671 | 0.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 135.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,641 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 140.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,818 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 150.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 5,054 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 782 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,937 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 165.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 429 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 30 | 1,333 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 23 | 497 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 190.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 826 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:54 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:54 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 0.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 50.00 | 0.01 | 0.40 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 0.04 | 0.16 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,632 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 2,918 | 0.41 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 0.08 | 0.32 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 2,800 | 0.38 | -0.02 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.10 | -35.72% | 0.00 | 44 | 6,489 | 0.30 | -0.06 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 0.44 | 0.48 | 0.46 | 0.45 | -0.20 | -30.77% | 0.01 | 52 | 3,997 | 0.27 | -0.12 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 90.00 | 1.11 | 1.22 | 1.17 | 1.15 | -0.24 | -17.27% | 0.01 | 54 | 8,302 | 0.25 | -0.23 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 95.00 | 2.70 | 2.83 | 2.77 | 2.66 | -0.37 | -12.22% | 0.03 | 12 | 2,368 | 0.24 | -0.42 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 100.00 | 5.20 | 5.85 | 5.53 | 5.50 | -0.30 | -5.18% | 0.06 | 19 | 3,262 | 0.23 | -0.66 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 105.00 | 9.35 | 9.65 | 9.50 | 9.69 | -0.81 | -7.72% | 0.09 | 158 | 3,728 | 0.23 | -0.84 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 110.00 | 13.60 | 15.00 | 14.30 | 14.75 | 0.00 | 0.00% | 0.13 | 0 | 1,324 | 0.40 | -0.91 | 0.02 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 115.00 | 18.30 | 19.90 | 19.10 | 19.90 | +0.50 | +2.58% | 0.17 | 1,051 | 478 | 0.47 | -0.95 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 120.00 | 23.15 | 25.85 | 24.50 | 23.90 | -0.75 | -3.05% | 0.20 | 2,200 | 742 | 0.65 | -0.97 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 125.00 | 27.95 | 29.60 | 28.78 | 28.90 | -0.40 | -1.37% | 0.23 | 2,380 | 238 | 0.57 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 130.00 | 33.35 | 34.50 | 33.93 | 33.87 | -0.53 | -1.55% | 0.26 | 4,670 | 510 | 0.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 135.00 | 38.15 | 39.40 | 38.78 | 38.95 | -0.81 | -2.04% | 0.29 | 610 | 60 | 0.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 140.00 | 43.10 | 45.75 | 44.43 | 44.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 145.00 | 48.15 | 49.55 | 48.85 | 48.50 | -1.31 | -2.63% | 0.34 | 730 | 73 | 0.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 150.00 | 53.05 | 55.85 | 54.45 | 54.05 | -0.55 | -1.01% | 0.36 | 490 | 45 | 1.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 155.00 | 57.10 | 60.85 | 58.98 | 58.80 | -0.81 | -1.36% | 0.38 | 320 | 33 | 1.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 160.00 | 62.80 | 65.85 | 64.33 | 62.95 | -1.73 | -2.68% | 0.40 | 20 | 7 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 165.00 | 66.95 | 70.80 | 68.88 | 71.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 170.00 | 72.10 | 75.85 | 73.98 | 82.86 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 12:59:54 PM EST |
| 175.00 | 76.95 | 80.80 | 78.88 | 79.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 12:59:54 PM EST |
| 180.00 | 82.10 | 85.80 | 83.95 | 48.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/28/2025 12:59:54 PM EST |
| 185.00 | 87.10 | 90.85 | 88.98 | 53.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 11/28/2025 12:59:54 PM EST |
| 190.00 | 92.10 | 95.85 | 93.98 | 58.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/28/2025 12:59:54 PM EST |
| 195.00 | 97.10 | 100.85 | 98.98 | 101.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 200.00 | 102.10 | 105.80 | 103.95 | 106.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 210.00 | 112.10 | 115.85 | 113.98 | 116.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 220.00 | 122.10 | 125.85 | 123.98 | 121.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 11/28/2025 12:59:54 PM EST |
| 230.00 | 132.10 | 135.85 | 133.98 | 104.53 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 11/28/2025 12:59:54 PM EST |
| 240.00 | 142.10 | 145.85 | 143.98 | 145.79 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |