Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $88.82 as of 8/22/2025 8:49:43 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 | 23.70 | 25.40 | 24.55 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 18.75 | 20.60 | 19.68 | % | 0.28 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 74.00 | 14.80 | 16.55 | 15.68 | % | 0.21 | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 13.80 | 15.65 | 14.73 | % | 0.20 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 76.00 | 12.90 | 14.70 | 13.80 | % | 0.18 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 77.00 | 11.95 | 13.75 | 12.85 | % | 0.17 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 78.00 | 10.95 | 12.85 | 11.90 | % | 0.15 | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 79.00 | 10.10 | 11.90 | 11.00 | % | 0.14 | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 9.35 | 10.00 | 9.68 | % | 0.12 | 0 | 0 | 0.23 | 0.89 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 81.00 | 8.55 | 9.15 | 8.85 | % | 0.11 | 0 | 0 | 0.25 | 0.87 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 82.00 | 7.65 | 8.30 | 7.98 | % | 0.10 | 0 | 0 | 0.25 | 0.84 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 83.00 | 6.80 | 7.45 | 7.13 | % | 0.09 | 0 | 0 | 0.25 | 0.81 | 0.03 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 84.00 | 6.10 | 6.60 | 6.35 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.04 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 5.60 | 6.50 | 6.05 | 5.35 | % | 0.07 | 49 | 0 | 0.30 | 0.74 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 86.00 | 3.10 | 5.75 | 4.43 | 3.80 | +0.05 | +1.34% | 0.05 | 1 | 27 | 0.21 | 0.69 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 3.40 | 5.85 | 4.63 | 4.00 | +1.02 | +34.23% | 0.05 | 7 | 8 | 0.28 | 0.64 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 2.96 | 4.60 | 3.78 | 3.44 | % | 0.04 | 9 | 0 | 0.26 | 0.59 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 89.00 | 3.10 | 3.25 | 3.18 | 3.15 | +0.88 | +38.77% | 0.04 | 12 | 1 | 0.25 | 0.54 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 1.46 | 3.20 | 2.33 | 2.40 | +0.59 | +32.60% | 0.03 | 43 | 5 | 0.22 | 0.48 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 2.19 | 2.49 | 2.34 | 2.40 | % | 0.03 | 5 | 0 | 0.25 | 0.43 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 92.00 | 1.81 | 2.08 | 1.95 | 1.45 | +0.18 | +14.18% | 0.02 | 1 | 1 | 0.25 | 0.38 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 1.40 | 1.71 | 1.56 | 1.60 | +0.59 | +58.42% | 0.02 | 2 | 1 | 0.25 | 0.33 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 94.00 | 1.22 | 1.34 | 1.28 | 1.19 | % | 0.01 | 28 | 0 | 0.25 | 0.29 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 95.00 | 1.01 | 1.28 | 1.15 | 1.02 | +0.18 | +21.43% | 0.01 | 14 | 1 | 0.25 | 0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 96.00 | 0.83 | 0.95 | 0.89 | 0.95 | % | 0.01 | 15 | 0 | 0.25 | 0.21 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 97.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.28 | 0.18 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 98.00 | 0.00 | 0.88 | 0.44 | 0.62 | % | 0.00 | 1 | 0 | 0.32 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 99.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.28 | 0.13 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.38 | 0.86 | 0.62 | 0.40 | % | 0.01 | 5 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 105.00 | 0.14 | 0.29 | 0.22 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.27 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.03 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 0.30 | 0.15 | 0.29 | % | 0.00 | 1 | 0 | 0.32 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 78.00 | 0.24 | 0.40 | 0.32 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.02 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.54 | 0.27 | 0.55 | -0.47 | -46.08% | 0.00 | 7 | 13 | 0.29 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 81.00 | 0.57 | 0.66 | 0.62 | 0.56 | % | 0.01 | 1 | 0 | 0.28 | -0.13 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 82.00 | 0.64 | 0.95 | 0.80 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.16 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 0.80 | 1.04 | 0.92 | 0.94 | % | 0.01 | 1 | 0 | 0.27 | -0.19 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 84.00 | 0.87 | 1.37 | 1.12 | 1.15 | -0.92 | -44.45% | 0.01 | 16 | 43 | 0.26 | -0.22 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 1.26 | 1.97 | 1.62 | 1.52 | % | 0.02 | 1 | 0 | 0.29 | -0.26 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 86.00 | 1.50 | 1.75 | 1.63 | 1.86 | -0.99 | -34.74% | 0.02 | 1 | 1 | 0.25 | -0.31 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 1.83 | 2.11 | 1.97 | 2.23 | -1.08 | -32.63% | 0.02 | 15 | 1 | 0.25 | -0.36 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 2.30 | 2.65 | 2.48 | 3.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.41 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 89.00 | 2.08 | 3.90 | 2.99 | 3.10 | -1.31 | -29.71% | 0.03 | 16 | 1 | 0.22 | -0.46 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 3.30 | 3.65 | 3.48 | 5.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.52 | 0.06 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 3.85 | 4.25 | 4.05 | % | 0.04 | 0 | 0 | 0.26 | -0.57 | 0.05 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 92.00 | 4.50 | 4.85 | 4.68 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.05 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 93.00 | 5.15 | 5.55 | 5.35 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.05 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 94.00 | 5.05 | 7.40 | 6.23 | 6.48 | % | 0.07 | 2 | 0 | 0.27 | -0.71 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 95.00 | 6.70 | 7.15 | 6.93 | % | 0.07 | 0 | 0 | 0.27 | -0.75 | 0.04 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 96.00 | 7.40 | 8.15 | 7.78 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 97.00 | 8.30 | 8.95 | 8.63 | % | 0.09 | 0 | 0 | 0.26 | -0.82 | 0.03 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 98.00 | 9.20 | 9.80 | 9.50 | % | 0.10 | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 99.00 | 9.10 | 11.00 | 10.05 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 10.05 | 11.70 | 10.88 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 14.90 | 16.60 | 15.75 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 19.90 | 21.55 | 20.73 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 25.00 | 26.60 | 25.80 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 29.20 | 32.25 | 30.73 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 34.95 | 36.85 | 35.90 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 40.00 | 41.65 | 40.83 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |