Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.10 as of 12/5/2025 4:58:21 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 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 70.00 | 23.65 | 27.45 | 25.55 | 25.83 | % | 0.36 | 21 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 75.00 | 19.25 | 22.55 | 20.90 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 80.00 | 14.35 | 17.70 | 16.03 | % | 0.20 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.03 | 12/5/2025 3:59:51 PM EST | ||||||
| 85.00 | 9.75 | 13.05 | 11.40 | % | 0.13 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 86.00 | 8.70 | 12.00 | 10.35 | % | 0.12 | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 87.00 | 7.50 | 10.45 | 8.98 | % | 0.10 | 0 | 0 | 0.37 | 0.86 | 0.03 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 88.00 | 7.05 | 10.45 | 8.75 | % | 0.10 | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 89.00 | 6.90 | 9.50 | 8.20 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 90.00 | 5.90 | 8.25 | 7.08 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.76 | 0.03 | -0.04 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 91.00 | 5.00 | 8.15 | 6.58 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.04 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 92.00 | 5.10 | 6.35 | 5.73 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.04 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 93.00 | 3.60 | 5.35 | 4.48 | 4.95 | % | 0.05 | 2 | 0 | 0.21 | 0.64 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 94.00 | 2.95 | 5.15 | 4.05 | 4.15 | % | 0.04 | 1 | 0 | 0.23 | 0.60 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 95.00 | 2.90 | 4.70 | 3.80 | 3.50 | -0.25 | -6.67% | 0.04 | 1 | 4 | 0.25 | 0.55 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 96.00 | 2.73 | 4.05 | 3.39 | 3.20 | -0.25 | -7.25% | 0.04 | 4 | 7 | 0.25 | 0.50 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 97.00 | 2.23 | 3.65 | 2.94 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.45 | 0.05 | -0.04 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 98.00 | 1.80 | 3.65 | 2.73 | 2.15 | -1.05 | -32.82% | 0.03 | 1 | 3 | 0.27 | 0.40 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 99.00 | 0.12 | 2.51 | 1.32 | 2.09 | +0.19 | +10.00% | 0.01 | 4 | 4 | 0.18 | 0.35 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 100.00 | 1.32 | 2.16 | 1.74 | 1.58 | -0.23 | -12.71% | 0.02 | 22 | 29 | 0.24 | 0.30 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 101.00 | 1.07 | 1.68 | 1.38 | 1.45 | % | 0.01 | 2 | 0 | 0.24 | 0.25 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 102.00 | 0.96 | 1.49 | 1.23 | 1.15 | -0.40 | -25.81% | 0.01 | 203 | 2 | 0.24 | 0.22 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 103.00 | 0.53 | 2.03 | 1.28 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.04 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 104.00 | 0.30 | 1.36 | 0.83 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.03 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.39 | 1.42 | 0.91 | 0.82 | % | 0.01 | 30 | 0 | 0.26 | 0.13 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 106.00 | 0.22 | 1.33 | 0.78 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.02 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 107.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.02 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 108.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 109.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 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 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.03 | 12/5/2025 3:59:51 PM EST | ||||||
| 85.00 | 0.30 | 2.20 | 1.25 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 86.00 | 0.30 | 1.08 | 0.69 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.13 | 0.02 | -0.03 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.03 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 88.00 | 0.51 | 1.87 | 1.19 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.18 | 0.03 | -0.04 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 89.00 | 0.50 | 1.62 | 1.06 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.03 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.86 | 1.73 | 1.30 | 1.34 | % | 0.01 | 1 | 0 | 0.25 | -0.24 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 91.00 | 0.72 | 2.63 | 1.68 | 1.52 | % | 0.02 | 1 | 0 | 0.25 | -0.28 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 92.00 | 1.42 | 2.32 | 1.87 | 1.76 | % | 0.02 | 2 | 0 | 0.25 | -0.32 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 93.00 | 1.71 | 3.10 | 2.41 | 2.13 | % | 0.03 | 1 | 0 | 0.26 | -0.36 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 94.00 | 2.15 | 3.20 | 2.68 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.05 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 95.00 | 2.62 | 3.50 | 3.06 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.05 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 96.00 | 2.95 | 4.35 | 3.65 | % | 0.04 | 0 | 0 | 0.25 | -0.50 | 0.05 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 97.00 | 3.90 | 4.35 | 4.13 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.05 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 98.00 | 4.30 | 5.60 | 4.95 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.05 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 99.00 | 4.10 | 6.05 | 5.08 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.05 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 100.00 | 5.55 | 7.20 | 6.38 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.05 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 101.00 | 5.05 | 7.55 | 6.30 | % | 0.06 | 0 | 0 | 0.30 | -0.75 | 0.04 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 102.00 | 5.65 | 9.15 | 7.40 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.04 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 103.00 | 7.40 | 9.55 | 8.48 | % | 0.08 | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 104.00 | 8.05 | 10.75 | 9.40 | % | 0.09 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 105.00 | 8.25 | 11.25 | 9.75 | % | 0.09 | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 106.00 | 9.20 | 11.70 | 10.45 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 107.00 | 10.70 | 12.75 | 11.73 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 108.00 | 11.60 | 14.50 | 13.05 | 12.65 | % | 0.12 | 1 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 109.00 | 12.05 | 15.35 | 13.70 | % | 0.13 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 110.00 | 13.80 | 16.50 | 15.15 | % | 0.14 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST |