Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $100.92 as of 12/12/2025 10:34:41 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 | 1.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 85.00 | 15.55 | 18.30 | 16.93 | % | 0.20 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 86.00 | 14.65 | 17.40 | 16.03 | % | 0.19 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 87.00 | 13.90 | 16.50 | 15.20 | % | 0.17 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 88.00 | 13.30 | 15.60 | 14.45 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 89.00 | 12.20 | 14.75 | 13.48 | % | 0.15 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 90.00 | 11.35 | 13.90 | 12.63 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 91.00 | 10.60 | 12.45 | 11.53 | 10.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.83 | 0.02 | -0.04 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 92.00 | 9.95 | 12.30 | 11.13 | % | 0.12 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 93.00 | 8.05 | 11.30 | 9.68 | % | 0.10 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 94.00 | 8.40 | 10.55 | 9.48 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 95.00 | 7.65 | 9.75 | 8.70 | 8.44 | -0.26 | -2.99% | 0.09 | 3 | 11 | 0.34 | 0.73 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 96.00 | 6.05 | 8.60 | 7.33 | % | 0.08 | 0 | 0 | 0.28 | 0.70 | 0.03 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 97.00 | 5.20 | 9.00 | 7.10 | 7.00 | +0.24 | +3.55% | 0.07 | 1 | 1 | 0.32 | 0.67 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 98.00 | 5.80 | 7.80 | 6.80 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.64 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 99.00 | 4.20 | 7.20 | 5.70 | 6.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.60 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 100.00 | 3.80 | 6.00 | 4.90 | 5.79 | +0.88 | +17.93% | 0.05 | 1 | 49 | 0.29 | 0.57 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 101.00 | 2.83 | 5.45 | 4.14 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.27 | 0.53 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 102.00 | 3.70 | 5.00 | 4.35 | 3.85 | -0.25 | -6.10% | 0.04 | 12 | 6 | 0.32 | 0.50 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 103.00 | 2.15 | 4.90 | 3.53 | 3.66 | -0.34 | -8.50% | 0.03 | 1 | 15 | 0.29 | 0.46 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 104.00 | 1.44 | 3.95 | 2.70 | 3.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.42 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 105.00 | 2.00 | 3.75 | 2.88 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.30 | 0.39 | 0.04 | -0.04 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 106.00 | 1.10 | 3.45 | 2.28 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.35 | 0.04 | -0.04 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 107.00 | 0.51 | 3.35 | 1.93 | % | 0.02 | 0 | 0 | 0.27 | 0.31 | 0.03 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 108.00 | 0.40 | 4.00 | 2.20 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.03 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 109.00 | 1.20 | 3.35 | 2.28 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | 0.25 | 0.03 | -0.03 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 110.00 | 1.05 | 3.55 | 2.30 | 1.48 | % | 0.02 | 31 | 0 | 0.36 | 0.22 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 115.00 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 125.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | 0.00 | 12/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 75.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 80.00 | 0.01 | 0.53 | 0.27 | 0.28 | % | 0.00 | 8 | 0 | 0.35 | -0.03 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 85.00 | 0.06 | 0.86 | 0.46 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 86.00 | 0.31 | 1.10 | 0.71 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.08 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 87.00 | 0.37 | 2.60 | 1.49 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.10 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 88.00 | 0.42 | 1.60 | 1.01 | 0.70 | % | 0.01 | 1 | 0 | 0.36 | -0.12 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 89.00 | 0.54 | 3.10 | 1.82 | % | 0.02 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 90.00 | 0.75 | 1.15 | 0.95 | 0.75 | % | 0.01 | 3 | 0 | 0.32 | -0.15 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 91.00 | 0.53 | 3.40 | 1.97 | 1.10 | % | 0.02 | 1 | 0 | 0.39 | -0.17 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 92.00 | 0.47 | 1.90 | 1.19 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.20 | 0.02 | -0.04 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 93.00 | 0.04 | 3.80 | 1.92 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 94.00 | 0.13 | 3.35 | 1.74 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.03 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 95.00 | 1.75 | 4.30 | 3.03 | 2.21 | +0.56 | +33.94% | 0.03 | 18 | 50 | 0.39 | -0.27 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 96.00 | 2.00 | 4.20 | 3.10 | 2.45 | -0.28 | -10.26% | 0.03 | 5 | 1 | 0.37 | -0.30 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 97.00 | 0.84 | 3.30 | 2.07 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.03 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 98.00 | 1.18 | 4.95 | 3.07 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.36 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 99.00 | 3.05 | 4.05 | 3.55 | 3.60 | -0.24 | -6.25% | 0.04 | 10 | 2 | 0.32 | -0.40 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 100.00 | 3.90 | 4.30 | 4.10 | 4.18 | +0.01 | +0.24% | 0.04 | 2 | 3 | 0.32 | -0.43 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 101.00 | 3.90 | 5.10 | 4.50 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | -0.47 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 102.00 | 3.40 | 5.60 | 4.50 | 5.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.50 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 103.00 | 5.05 | 6.25 | 5.65 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 104.00 | 4.70 | 6.95 | 5.83 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 105.00 | 5.30 | 7.60 | 6.45 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.04 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 106.00 | 5.45 | 8.20 | 6.83 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.04 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 107.00 | 6.55 | 8.85 | 7.70 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.03 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 108.00 | 7.65 | 9.60 | 8.63 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 109.00 | 7.55 | 10.30 | 8.93 | % | 0.08 | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 110.00 | 8.45 | 11.00 | 9.73 | % | 0.09 | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 125.00 | 22.30 | 26.20 | 24.25 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |