Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.97 as of 11/14/2025 3:14:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.10 | 38.00 | 36.05 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 65.00 | 29.10 | 33.00 | 31.05 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 70.00 | 24.05 | 28.10 | 26.08 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 82.00 | % | 0.00 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 83.00 | 11.05 | 15.10 | 13.08 | % | 0.16 | 0 | 0 | 0.58 | 1.00 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 84.00 | 9.90 | 14.10 | 12.00 | % | 0.14 | 0 | 0 | 0.55 | 0.94 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 85.00 | 9.10 | 13.00 | 11.05 | % | 0.13 | 0 | 0 | 0.51 | 0.88 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 86.00 | 8.10 | 12.05 | 10.08 | % | 0.12 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 87.00 | 7.55 | 11.10 | 9.33 | % | 0.11 | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 88.00 | 6.60 | 10.15 | 8.38 | % | 0.10 | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 89.00 | 5.75 | 9.05 | 7.40 | % | 0.08 | 0 | 0 | 0.40 | 0.79 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 90.00 | 6.25 | 7.00 | 6.63 | 7.53 | % | 0.07 | 8 | 0 | 0.25 | 0.76 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 91.00 | 5.60 | 6.25 | 5.93 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 92.00 | 5.05 | 5.65 | 5.35 | 4.78 | % | 0.06 | 1 | 0 | 0.26 | 0.68 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 93.00 | 4.40 | 4.95 | 4.68 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 94.00 | 3.85 | 4.40 | 4.13 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 95.00 | 3.10 | 3.95 | 3.53 | 4.00 | % | 0.04 | 1 | 0 | 0.25 | 0.53 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 96.00 | 2.21 | 3.50 | 2.86 | 3.35 | % | 0.03 | 10 | 0 | 0.24 | 0.48 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 97.00 | 2.29 | 3.05 | 2.67 | 2.84 | -0.14 | -4.70% | 0.03 | 2 | 3 | 0.25 | 0.42 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 98.00 | 1.88 | 2.39 | 2.14 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 99.00 | 0.01 | 2.74 | 1.38 | % | 0.01 | 0 | 0 | 0.18 | 0.33 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 100.00 | 0.20 | 2.19 | 1.20 | % | 0.01 | 0 | 0 | 0.20 | 0.30 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 101.00 | 0.50 | 1.77 | 1.14 | % | 0.01 | 0 | 0 | 0.23 | 0.26 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 102.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 103.00 | 0.65 | 1.76 | 1.21 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.03 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 104.00 | 0.66 | 1.33 | 1.00 | 0.80 | % | 0.01 | 10 | 0 | 0.27 | 0.18 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 105.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.03 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 106.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 107.00 | 0.01 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 108.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 109.00 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 110.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 82.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 83.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 84.00 | 0.10 | 2.61 | 1.36 | % | 0.02 | 0 | 0 | 0.35 | -0.06 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 85.00 | 0.22 | 1.40 | 0.81 | 0.63 | +0.13 | +26.00% | 0.01 | 2 | 2 | 0.29 | -0.12 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 86.00 | 0.58 | 1.50 | 1.04 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 87.00 | 0.50 | 1.97 | 1.24 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 88.00 | 0.70 | 3.15 | 1.93 | % | 0.02 | 0 | 0 | 0.33 | -0.16 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 89.00 | 1.12 | 1.66 | 1.39 | % | 0.02 | 0 | 0 | 0.27 | -0.21 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 90.00 | 1.36 | 1.97 | 1.67 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 91.00 | 1.49 | 2.14 | 1.82 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 92.00 | 1.85 | 2.33 | 2.09 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 93.00 | 2.15 | 2.78 | 2.47 | % | 0.03 | 0 | 0 | 0.24 | -0.37 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 94.00 | 2.53 | 3.35 | 2.94 | % | 0.03 | 0 | 0 | 0.24 | -0.42 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 95.00 | 3.30 | 4.45 | 3.88 | 3.40 | -0.35 | -9.34% | 0.04 | 1 | 0 | 0.28 | -0.47 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 96.00 | 2.70 | 4.50 | 3.60 | 4.30 | % | 0.04 | 2 | 0 | 0.22 | -0.52 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 97.00 | 4.10 | 4.80 | 4.45 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 98.00 | 4.75 | 5.40 | 5.08 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 99.00 | 3.90 | 7.65 | 5.78 | % | 0.06 | 0 | 0 | 0.39 | -0.67 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 100.00 | 6.00 | 6.90 | 6.45 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.70 | 0.04 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 101.00 | 5.40 | 9.10 | 7.25 | % | 0.07 | 0 | 0 | 0.39 | -0.74 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 102.00 | 6.25 | 9.90 | 8.08 | % | 0.08 | 0 | 0 | 0.40 | -0.78 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 103.00 | 7.15 | 10.45 | 8.80 | % | 0.09 | 0 | 0 | 0.39 | -0.80 | 0.03 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 104.00 | 8.05 | 11.60 | 9.83 | % | 0.09 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 105.00 | 9.45 | 12.50 | 10.98 | % | 0.10 | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 106.00 | 9.80 | 13.40 | 11.60 | % | 0.11 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 107.00 | 10.70 | 14.75 | 12.73 | % | 0.12 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 108.00 | 11.75 | 15.70 | 13.73 | % | 0.13 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 109.00 | % | 0.00 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 110.00 | 13.70 | 17.20 | 15.45 | % | 0.14 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 115.00 | 18.60 | 22.50 | 20.55 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |