Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $84.06 as of 9/19/2025 9:43:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 19.15 | 19.70 | 19.43 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 70.00 | 14.20 | 14.70 | 14.45 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 72.00 | 10.50 | 12.70 | 11.60 | % | 0.16 | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 73.00 | 11.35 | 11.70 | 11.53 | % | 0.16 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 74.00 | 9.70 | 10.55 | 10.13 | 11.25 | +0.32 | +2.93% | 0.14 | 1 | 1 | 0.63 | 0.97 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 8.65 | 9.65 | 9.15 | 10.00 | -0.59 | -5.58% | 0.12 | 2 | 2 | 0.57 | 0.95 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 76.00 | 8.40 | 8.85 | 8.63 | 9.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.93 | 0.02 | -0.03 | 9/12/2025 | 9/19/2025 4:00:00 PM EST |
| 77.00 | 7.60 | 7.75 | 7.68 | 7.70 | % | 0.10 | 1 | 0 | 0.56 | 0.90 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 78.00 | 6.70 | 6.85 | 6.78 | 7.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.87 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 79.00 | 5.85 | 6.00 | 5.93 | % | 0.08 | 0 | 0 | 0.26 | 0.83 | 0.04 | -0.05 | 9/19/2025 4:00:00 PM EST | |||
| 80.00 | 5.05 | 5.20 | 5.13 | 5.50 | -0.50 | -8.34% | 0.06 | 2 | 47 | 0.47 | 0.79 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 81.00 | 3.45 | 4.40 | 3.93 | 4.45 | -0.55 | -11.00% | 0.05 | 11 | 5 | 0.22 | 0.74 | 0.06 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 82.00 | 3.55 | 3.70 | 3.63 | 4.04 | -0.81 | -16.71% | 0.04 | 4 | 8 | 0.28 | 0.68 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 83.00 | 2.92 | 3.05 | 2.99 | 3.32 | +0.06 | +1.84% | 0.04 | 15 | 36 | 0.28 | 0.61 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 84.00 | 2.38 | 2.49 | 2.44 | 2.45 | -0.75 | -23.44% | 0.03 | 56 | 98 | 0.28 | 0.54 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 85.00 | 1.92 | 2.00 | 1.96 | 2.04 | -0.51 | -20.00% | 0.02 | 171 | 489 | 0.28 | 0.47 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 86.00 | 1.51 | 1.59 | 1.55 | 1.61 | -0.47 | -22.60% | 0.02 | 287 | 118 | 0.28 | 0.40 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 87.00 | 1.17 | 1.25 | 1.21 | 1.25 | -0.25 | -16.67% | 0.01 | 245 | 501 | 0.28 | 0.34 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 88.00 | 0.90 | 0.97 | 0.94 | 0.95 | -0.28 | -22.77% | 0.01 | 163 | 258 | 0.28 | 0.28 | 0.06 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 89.00 | 0.69 | 0.75 | 0.72 | 0.78 | -0.28 | -26.42% | 0.01 | 51 | 324 | 0.28 | 0.23 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 90.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.35 | -38.05% | 0.01 | 47 | 374 | 0.29 | 0.19 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 91.00 | 0.40 | 0.46 | 0.43 | 0.52 | -0.13 | -20.00% | 0.00 | 11 | 197 | 0.29 | 0.15 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.36 | 0.18 | 0.40 | -0.20 | -33.34% | 0.00 | 152 | 130 | 0.34 | 0.12 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 93.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.10 | -29.42% | 0.00 | 24 | 210 | 0.30 | 0.10 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.23 | 0.12 | 0.34 | -0.05 | -12.83% | 0.00 | 1 | 117 | 0.35 | 0.07 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.20 | -0.12 | -37.50% | 0.00 | 5 | 1,057 | 0.42 | 0.05 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 96.00 | 0.11 | 0.15 | 0.13 | 0.17 | -0.06 | -26.09% | 0.00 | 1 | 5 | 0.32 | 0.05 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.03 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 1.34 | 0.67 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.51 | % | 0.00 | 1 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 105.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 20 | 0.52 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.01 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | -0.02 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.17 | 0.09 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 35 | 0.40 | -0.03 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 11 | 74 | 0.33 | -0.05 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 76.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.12 | -32.44% | 0.00 | 26 | 63 | 0.32 | -0.07 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 77.00 | 0.31 | 0.35 | 0.33 | 0.30 | -0.06 | -16.67% | 0.00 | 3,270 | 84 | 0.31 | -0.10 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 78.00 | 0.40 | 0.46 | 0.43 | 0.40 | -0.13 | -24.53% | 0.01 | 11 | 162 | 0.30 | -0.13 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 79.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.03 | -5.09% | 0.01 | 57 | 176 | 0.30 | -0.17 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 80.00 | 0.72 | 0.78 | 0.75 | 0.74 | -0.05 | -6.33% | 0.01 | 224 | 441 | 0.29 | -0.21 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 81.00 | 0.96 | 1.02 | 0.99 | 1.00 | -0.06 | -5.66% | 0.01 | 941 | 119 | 0.29 | -0.26 | 0.06 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 82.00 | 1.25 | 1.31 | 1.28 | 1.21 | -0.05 | -3.97% | 0.02 | 102 | 389 | 0.28 | -0.32 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 83.00 | 1.64 | 1.75 | 1.70 | 1.61 | -0.11 | -6.40% | 0.02 | 71 | 201 | 0.29 | -0.39 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 84.00 | 2.07 | 2.15 | 2.11 | 2.10 | +0.16 | +8.25% | 0.03 | 34 | 910 | 0.28 | -0.46 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 85.00 | 2.58 | 2.76 | 2.67 | 2.37 | -0.11 | -4.44% | 0.03 | 38 | 216 | 0.29 | -0.53 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 86.00 | 3.15 | 3.25 | 3.20 | 2.91 | -0.04 | -1.36% | 0.04 | 6 | 58 | 0.28 | -0.60 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 87.00 | 3.80 | 3.95 | 3.88 | 3.56 | -0.39 | -9.88% | 0.04 | 47 | 57 | 0.28 | -0.66 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 88.00 | 4.50 | 4.70 | 4.60 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 432 | 0.28 | -0.72 | 0.06 | -0.05 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 89.00 | 5.30 | 5.50 | 5.40 | 5.30 | -0.48 | -8.31% | 0.06 | 14 | 17 | 0.30 | -0.77 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 90.00 | 6.15 | 7.20 | 6.68 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.46 | -0.81 | 0.05 | -0.04 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 91.00 | 7.05 | 7.25 | 7.15 | 6.27 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | -0.85 | 0.04 | -0.04 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 92.00 | 7.95 | 9.00 | 8.48 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | -0.88 | 0.03 | -0.03 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 93.00 | 8.75 | 9.15 | 8.95 | 8.73 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | -0.90 | 0.03 | -0.03 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 94.00 | 9.70 | 10.15 | 9.93 | % | 0.11 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 95.00 | 10.70 | 11.15 | 10.93 | % | 0.12 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 96.00 | 11.70 | 12.10 | 11.90 | 11.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.95 | 0.02 | -0.02 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 97.00 | 12.70 | 13.10 | 12.90 | % | 0.13 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 98.00 | 13.50 | 15.10 | 14.30 | % | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 99.00 | 14.50 | 15.30 | 14.90 | 11.59 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 9/19/2025 4:00:00 PM EST |
| 100.00 | 15.65 | 17.00 | 16.33 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 105.00 | 20.85 | 21.95 | 21.40 | 20.73 | % | 0.20 | 32 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 110.00 | 25.70 | 27.05 | 26.38 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 115.00 | 29.70 | 32.10 | 30.90 | 31.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 120.00 | 34.65 | 36.85 | 35.75 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 125.00 | 40.10 | 41.25 | 40.68 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST |