Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $86.15 as of 8/22/2025 2:54:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.80 | 40.30 | 39.55 | 36.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 33.90 | 34.50 | 34.20 | % | 0.62 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 28.95 | 29.60 | 29.28 | 28.70 | 0.00 | 0.00% | 0.49 | 0 | 23 | 0.65 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 24.05 | 24.60 | 24.33 | 22.07 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.53 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 19.10 | 19.75 | 19.43 | 19.60 | +2.68 | +15.84% | 0.28 | 2 | 15 | 0.45 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 14.35 | 14.85 | 14.60 | 14.48 | +2.28 | +18.69% | 0.19 | 10 | 38 | 0.27 | 0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 10.05 | 10.55 | 10.30 | 9.84 | +1.54 | +18.56% | 0.13 | 54 | 293 | 0.31 | 0.84 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 6.15 | 6.35 | 6.25 | 6.25 | +1.55 | +32.98% | 0.07 | 107 | 1,834 | 0.26 | 0.71 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 3.30 | 3.40 | 3.35 | 3.30 | +0.80 | +32.00% | 0.04 | 3,025 | 12,325 | 0.26 | 0.50 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 1.50 | 1.54 | 1.52 | 1.50 | +0.35 | +30.44% | 0.02 | 8,372 | 14,164 | 0.25 | 0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.69 | 0.74 | 0.72 | 0.69 | +0.10 | +16.95% | 0.01 | 780 | 6,853 | 0.26 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.32 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 268 | 4,391 | 0.28 | 0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.18 | 0.23 | 0.21 | 0.24 | +0.02 | +9.10% | 0.00 | 23 | 4,500 | 0.30 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.13 | 0.26 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 73 | 2,453 | 0.35 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 28 | 2,331 | 0.38 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.43 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 0.19 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 1,491 | 0.41 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 308 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.02 | 0.14 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 64 | 0.46 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.39 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 38 | 186 | 0.35 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.28 | -49.13% | 0.00 | 226 | 1,121 | 0.30 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.71 | 0.77 | 0.74 | 0.71 | -0.63 | -47.02% | 0.01 | 2,408 | 5,047 | 0.28 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 1.77 | 1.85 | 1.81 | 1.84 | -1.07 | -36.77% | 0.02 | 375 | 4,570 | 0.27 | -0.29 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 3.80 | 3.95 | 3.88 | 3.90 | -1.75 | -30.98% | 0.04 | 178 | 3,220 | 0.26 | -0.50 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 7.05 | 7.20 | 7.13 | 7.50 | -2.00 | -21.06% | 0.08 | 30 | 3,368 | 0.25 | -0.72 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 11.35 | 11.50 | 11.43 | 11.85 | -1.72 | -12.68% | 0.11 | 20 | 2,495 | 0.27 | -0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 15.25 | 16.30 | 15.78 | 16.60 | -2.25 | -11.94% | 0.15 | 2 | 322 | 0.32 | -0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 20.95 | 21.55 | 21.25 | 23.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.42 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 25.95 | 26.55 | 26.25 | 28.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 30.45 | 31.35 | 30.90 | 31.27 | -2.28 | -6.80% | 0.26 | 47 | 11 | 0.53 | -0.98 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 35.95 | 36.55 | 36.25 | 37.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 40.95 | 41.45 | 41.20 | 42.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 46.05 | 46.55 | 46.30 | 36.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 50.95 | 51.55 | 51.25 | 53.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 55.10 | 56.50 | 55.80 | 58.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 60.95 | 61.45 | 61.20 | 53.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 65.90 | 66.60 | 66.25 | 51.41 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 70.10 | 71.60 | 70.85 | 56.29 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 75.95 | 76.55 | 76.25 | 49.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 80.95 | 81.55 | 81.25 | 71.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 85.95 | 86.60 | 86.28 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |