Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $87.44 as of 8/29/2025 9:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 12.70 | 13.60 | 13.15 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 76.00 | 11.40 | 12.60 | 12.00 | % | 0.16 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 77.00 | 10.90 | 11.50 | 11.20 | % | 0.15 | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 78.00 | 8.60 | 10.55 | 9.58 | % | 0.12 | 0 | 0 | 0.16 | 0.90 | 0.02 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 79.00 | 9.20 | 9.70 | 9.45 | % | 0.12 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 8.20 | 9.90 | 9.05 | % | 0.11 | 0 | 0 | 0.26 | 0.85 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 81.00 | 7.25 | 8.00 | 7.63 | % | 0.09 | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 82.00 | 6.70 | 7.20 | 6.95 | % | 0.08 | 0 | 0 | 0.26 | 0.79 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 83.00 | 5.65 | 6.35 | 6.00 | % | 0.07 | 0 | 0 | 0.24 | 0.76 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 84.00 | 5.30 | 5.65 | 5.48 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 4.60 | 4.90 | 4.75 | 5.02 | +0.64 | +14.62% | 0.06 | 2 | 5 | 0.26 | 0.67 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 86.00 | 2.97 | 4.25 | 3.61 | 3.90 | -0.97 | -19.92% | 0.04 | 1 | 4 | 0.21 | 0.62 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 87.00 | 3.40 | 3.70 | 3.55 | 3.55 | +0.11 | +3.20% | 0.04 | 6 | 12 | 0.26 | 0.57 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 88.00 | 2.82 | 3.15 | 2.99 | 3.00 | % | 0.03 | 90 | 0 | 0.25 | 0.52 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 89.00 | 2.38 | 2.74 | 2.56 | % | 0.03 | 0 | 0 | 0.25 | 0.46 | 0.05 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 1.07 | 2.29 | 1.68 | 2.08 | -0.06 | -2.81% | 0.02 | 12 | 9 | 0.21 | 0.41 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 91.00 | 1.80 | 2.01 | 1.91 | 1.79 | % | 0.02 | 1 | 0 | 0.26 | 0.36 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 92.00 | 1.29 | 1.66 | 1.48 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.05 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 93.00 | 1.11 | 1.42 | 1.27 | % | 0.01 | 0 | 0 | 0.26 | 0.28 | 0.04 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 94.00 | 0.76 | 1.20 | 0.98 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.25 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 95.00 | 0.85 | 0.99 | 0.92 | 0.91 | % | 0.01 | 2 | 0 | 0.27 | 0.21 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 96.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.29 | 0.18 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 97.00 | 0.53 | 0.89 | 0.71 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 98.00 | 0.00 | 1.01 | 0.51 | 0.41 | % | 0.01 | 2 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 99.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.30 | 0.12 | 0.02 | -0.02 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.16 | 0.98 | 0.57 | % | 0.01 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 78.00 | 0.31 | 0.56 | 0.44 | 0.33 | % | 0.01 | 1 | 0 | 0.28 | -0.10 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 79.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.61 | 0.75 | 0.68 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | -0.15 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 82.00 | 0.83 | 1.11 | 0.97 | 1.03 | -0.08 | -7.21% | 0.01 | 2 | 1 | 0.27 | -0.21 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.30 | -0.24 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 84.00 | 1.33 | 1.67 | 1.50 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.28 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 85.00 | 1.64 | 1.89 | 1.77 | 1.85 | +0.04 | +2.21% | 0.02 | 11 | 3 | 0.26 | -0.33 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 86.00 | 2.06 | 2.58 | 2.32 | 2.20 | -0.40 | -15.39% | 0.03 | 16 | 1 | 0.27 | -0.38 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 87.00 | 2.52 | 2.81 | 2.67 | 2.71 | % | 0.03 | 32 | 0 | 0.26 | -0.43 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 88.00 | 2.56 | 3.25 | 2.91 | 3.03 | % | 0.03 | 1 | 0 | 0.24 | -0.48 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 89.00 | 3.35 | 3.85 | 3.60 | % | 0.04 | 0 | 0 | 0.25 | -0.54 | 0.05 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 4.15 | 4.40 | 4.28 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.05 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 91.00 | 4.80 | 5.10 | 4.95 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.05 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 92.00 | 5.50 | 5.80 | 5.65 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.05 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 93.00 | 6.10 | 6.65 | 6.38 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.04 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 94.00 | 7.00 | 7.35 | 7.18 | % | 0.08 | 0 | 0 | 0.30 | -0.75 | 0.04 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 7.80 | 8.25 | 8.03 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.04 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 96.00 | 7.70 | 9.15 | 8.43 | % | 0.09 | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 97.00 | 9.55 | 10.45 | 10.00 | % | 0.10 | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 98.00 | 10.45 | 10.95 | 10.70 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 99.00 | 10.35 | 11.85 | 11.10 | 11.59 | % | 0.11 | 1 | 0 | 0.34 | -0.88 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |