Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.95 as of 11/7/2025 7:01:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.00 | 53.00 | 51.00 | 51.40 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 44.00 | 48.10 | 46.05 | 38.30 | 0.00 | 0.00% | 0.92 | 0 | 38 | 3.08 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 39.05 | 43.10 | 41.08 | 32.95 | 0.00 | 0.00% | 0.75 | 0 | 24 | 2.75 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 34.05 | 38.10 | 36.08 | 36.67 | 0.00 | 0.00% | 0.60 | 0 | 82 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 29.10 | 32.90 | 31.00 | 33.65 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 24.15 | 26.85 | 25.50 | 23.00 | 0.00 | 0.00% | 0.36 | 0 | 204 | 1.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 74.00 | 20.05 | 22.85 | 21.45 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.28 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 19.10 | 21.40 | 20.25 | 19.18 | 0.00 | 0.00% | 0.27 | 0 | 272 | 1.09 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 76.00 | 18.10 | 20.80 | 19.45 | 13.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:57 PM EST |
| 77.00 | 17.10 | 19.50 | 18.30 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 78.00 | 16.10 | 18.55 | 17.33 | 19.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 79.00 | 15.10 | 17.50 | 16.30 | 15.38 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 15.35 | 16.40 | 15.88 | 15.75 | +2.32 | +17.28% | 0.20 | 2 | 941 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 81.00 | 13.10 | 15.40 | 14.25 | 14.73 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 82.00 | 12.15 | 14.45 | 13.30 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 83.00 | 11.15 | 13.40 | 12.28 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 84.00 | 10.15 | 12.40 | 11.28 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.70 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 85.00 | 10.85 | 11.35 | 11.10 | 11.04 | +2.70 | +32.38% | 0.13 | 67 | 3,398 | 0.65 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 86.00 | 9.90 | 10.35 | 10.13 | 9.00 | -0.85 | -8.63% | 0.12 | 10 | 57 | 0.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 87.00 | 7.20 | 9.40 | 8.30 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 552 | 0.57 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 88.00 | 6.20 | 8.75 | 7.48 | 4.92 | 0.00 | 0.00% | 0.09 | 0 | 550 | 0.60 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 89.00 | 5.20 | 7.45 | 6.33 | 4.73 | 0.00 | 0.00% | 0.07 | 0 | 454 | 0.50 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 90.00 | 5.85 | 6.35 | 6.10 | 6.34 | +2.27 | +55.78% | 0.07 | 209 | 7,304 | 0.43 | 1.00 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 91.00 | 3.95 | 5.30 | 4.63 | 4.70 | +2.02 | +75.38% | 0.05 | 19 | 227 | 0.37 | 0.93 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 92.00 | 4.05 | 4.60 | 4.33 | 4.10 | +1.54 | +60.16% | 0.05 | 28 | 358 | 0.32 | 0.84 | 0.10 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 93.00 | 3.25 | 4.80 | 4.03 | 3.73 | +1.75 | +88.39% | 0.04 | 12 | 356 | 0.38 | 0.74 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 94.00 | 2.44 | 2.75 | 2.60 | 2.66 | +1.01 | +61.22% | 0.03 | 90 | 769 | 0.27 | 0.64 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 95.00 | 1.98 | 2.09 | 2.04 | 2.10 | +0.83 | +65.36% | 0.02 | 8,148 | 23,240 | 0.27 | 0.54 | 0.10 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 96.00 | 1.43 | 1.55 | 1.49 | 1.45 | +0.49 | +51.05% | 0.02 | 343 | 791 | 0.26 | 0.45 | 0.09 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 97.00 | 1.01 | 1.12 | 1.07 | 1.07 | +0.37 | +52.86% | 0.01 | 116 | 702 | 0.26 | 0.36 | 0.08 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 98.00 | 0.71 | 0.80 | 0.76 | 0.75 | +0.22 | +41.51% | 0.01 | 206 | 1,660 | 0.25 | 0.28 | 0.07 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 100.00 | 0.33 | 0.40 | 0.37 | 0.37 | +0.07 | +23.34% | 0.00 | 711 | 21,605 | 0.25 | 0.17 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 68 | 3,529 | 0.30 | 0.03 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 1,735 | 0.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 74 | 1,545 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 506 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 2,581 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 4,565 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 350 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 79.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 199 | 0.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 80 | 7,323 | 0.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 81.00 | 0.01 | 0.17 | 0.09 | 0.13 | -0.15 | -53.58% | 0.00 | 10 | 276 | 0.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 82.00 | 0.04 | 0.13 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 26 | 355 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 83.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 3 | 403 | 0.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 84.00 | 0.06 | 0.27 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 216 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.14 | -51.86% | 0.00 | 1,183 | 4,382 | 0.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 86.00 | 0.08 | 0.35 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.34 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 87.00 | 0.15 | 0.28 | 0.22 | 0.15 | -0.36 | -70.59% | 0.00 | 7 | 477 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 88.00 | 0.17 | 0.53 | 0.35 | 0.26 | -0.39 | -60.00% | 0.00 | 46 | 466 | 0.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 89.00 | 0.18 | 0.36 | 0.27 | 0.44 | -0.53 | -54.64% | 0.00 | 17 | 571 | 0.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 90.00 | 0.41 | 0.54 | 0.48 | 0.49 | -0.64 | -56.64% | 0.01 | 2,348 | 2,645 | 0.28 | 0.00 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 91.00 | 0.57 | 0.64 | 0.61 | 0.65 | -0.91 | -58.34% | 0.01 | 69 | 658 | 0.26 | -0.07 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 92.00 | 0.80 | 0.89 | 0.85 | 0.85 | -1.20 | -58.54% | 0.01 | 76 | 994 | 0.26 | -0.16 | 0.10 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 93.00 | 1.09 | 1.22 | 1.16 | 1.20 | -1.20 | -50.00% | 0.01 | 107 | 877 | 0.26 | -0.26 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 94.00 | 1.51 | 1.63 | 1.57 | 1.60 | -1.72 | -51.81% | 0.02 | 187 | 1,215 | 0.26 | -0.36 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 95.00 | 2.03 | 2.13 | 2.08 | 2.15 | -1.81 | -45.71% | 0.02 | 188 | 1,578 | 0.26 | -0.46 | 0.10 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 96.00 | 2.61 | 2.75 | 2.68 | 2.72 | -2.38 | -46.67% | 0.03 | 53 | 2,154 | 0.27 | -0.55 | 0.09 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 97.00 | 3.25 | 3.50 | 3.38 | 3.44 | -1.96 | -36.30% | 0.03 | 120 | 198 | 0.28 | -0.64 | 0.08 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 98.00 | 4.00 | 4.70 | 4.35 | 4.52 | -2.07 | -31.42% | 0.04 | 2 | 65 | 0.32 | -0.72 | 0.07 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 100.00 | 5.70 | 6.20 | 5.95 | 5.90 | -2.57 | -30.35% | 0.06 | 57 | 1,997 | 0.33 | -0.83 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 105.00 | 10.30 | 12.55 | 11.43 | 11.54 | -1.06 | -8.42% | 0.11 | 12 | 700 | 0.56 | -0.97 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 110.00 | 15.25 | 17.50 | 16.38 | 15.97 | -1.68 | -9.52% | 0.15 | 19 | 235 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 115.00 | 19.85 | 21.50 | 20.68 | 21.50 | -1.05 | -4.66% | 0.18 | 12 | 62 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 120.00 | 24.85 | 27.45 | 26.15 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 169 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 125.00 | 29.85 | 32.45 | 31.15 | 32.45 | 0.00 | 0.00% | 0.25 | 0 | 82 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 130.00 | 35.10 | 37.45 | 36.28 | 38.10 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 135.00 | 40.15 | 41.15 | 40.65 | 42.50 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 140.00 | 44.95 | 47.45 | 46.20 | 47.55 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 145.00 | 50.05 | 52.45 | 51.25 | 52.45 | 0.00 | 0.00% | 0.35 | 0 | 37 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 150.00 | 55.05 | 57.45 | 56.25 | 57.40 | 0.00 | 0.00% | 0.38 | 0 | 173 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |