Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $84.01 as of 10/15/2025 8:12:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.25 | 26.20 | 24.23 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 65.00 | 17.95 | 20.45 | 19.20 | % | 0.30 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 70.00 | 13.35 | 15.20 | 14.28 | % | 0.20 | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 74.00 | 9.55 | 11.65 | 10.60 | % | 0.14 | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 75.00 | 8.55 | 10.85 | 9.70 | % | 0.13 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 76.00 | 7.80 | 10.20 | 9.00 | % | 0.12 | 0 | 0 | 0.52 | 0.76 | 0.03 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 77.00 | 6.95 | 10.00 | 8.48 | % | 0.11 | 0 | 0 | 0.56 | 0.73 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 78.00 | 7.70 | 8.60 | 8.15 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.44 | 0.70 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 79.00 | 7.20 | 7.95 | 7.58 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 6.15 | 7.10 | 6.63 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.41 | 0.64 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 81.00 | 5.95 | 6.55 | 6.25 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 82.00 | 5.35 | 5.85 | 5.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | 0.57 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 83.00 | 4.90 | 5.35 | 5.13 | 4.91 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.54 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 84.00 | 4.35 | 4.85 | 4.60 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.42 | 0.51 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 85.00 | 3.85 | 4.35 | 4.10 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.41 | 0.47 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 86.00 | 3.55 | 4.35 | 3.95 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | 0.44 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 87.00 | 2.60 | 4.15 | 3.38 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.03 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 88.00 | 2.19 | 3.30 | 2.75 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 89.00 | 1.98 | 2.78 | 2.38 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | 0.35 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 90.00 | 1.75 | 2.69 | 2.22 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.40 | 0.32 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 91.00 | 1.61 | 2.23 | 1.92 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.29 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 92.00 | 1.24 | 2.04 | 1.64 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 93.00 | 1.19 | 1.77 | 1.48 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.39 | 0.23 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 94.00 | 1.06 | 1.61 | 1.34 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.21 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 95.00 | 1.00 | 1.64 | 1.32 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.19 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 96.00 | 0.65 | 1.38 | 1.02 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 97.00 | 0.65 | 1.22 | 0.94 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.15 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 98.00 | 0.46 | 0.99 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.13 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 99.00 | 0.39 | 0.95 | 0.67 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 0.28 | 0.92 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.40 | 0.10 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 105.00 | 0.35 | 0.47 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.43 | 0.05 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 115.00 | 0.02 | 0.60 | 0.31 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 65.00 | 0.08 | 0.42 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 70.00 | 0.52 | 1.08 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.09 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 74.00 | 1.19 | 1.69 | 1.44 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 75.00 | 1.08 | 2.03 | 1.56 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.41 | -0.21 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 76.00 | 1.58 | 2.28 | 1.93 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.03 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 77.00 | 0.26 | 2.48 | 1.37 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 78.00 | 2.36 | 2.69 | 2.53 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.42 | -0.30 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 79.00 | 2.65 | 3.20 | 2.93 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.33 | 0.03 | -0.04 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 80.00 | 3.05 | 3.55 | 3.30 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.42 | -0.36 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 81.00 | 3.45 | 3.90 | 3.68 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | -0.39 | 0.03 | -0.04 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 82.00 | 4.10 | 4.50 | 4.30 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | -0.43 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 83.00 | 4.40 | 4.80 | 4.60 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.46 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 84.00 | 4.90 | 5.40 | 5.15 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.41 | -0.49 | 0.03 | -0.05 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 85.00 | 5.50 | 5.95 | 5.73 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.53 | 0.03 | -0.05 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 86.00 | 6.10 | 6.65 | 6.38 | 6.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.56 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 87.00 | 6.70 | 7.30 | 7.00 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.03 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 88.00 | 7.35 | 7.85 | 7.60 | 8.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.62 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 89.00 | 8.15 | 8.70 | 8.43 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.65 | 0.03 | -0.04 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 90.00 | 7.15 | 9.65 | 8.40 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 91.00 | 9.55 | 10.40 | 9.98 | % | 0.11 | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 92.00 | 9.50 | 12.35 | 10.93 | % | 0.12 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 93.00 | 10.80 | 13.15 | 11.98 | % | 0.13 | 0 | 0 | 0.48 | -0.77 | 0.03 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 94.00 | 10.75 | 13.65 | 12.20 | 13.59 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.40 | -0.79 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 95.00 | 12.25 | 14.65 | 13.45 | % | 0.14 | 0 | 0 | 0.47 | -0.81 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 96.00 | 13.35 | 15.90 | 14.63 | % | 0.15 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 97.00 | 14.15 | 16.80 | 15.48 | % | 0.16 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 98.00 | 15.20 | 17.65 | 16.43 | % | 0.17 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 99.00 | 15.40 | 18.50 | 16.95 | % | 0.17 | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 16.60 | 19.50 | 18.05 | % | 0.18 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 105.00 | 20.85 | 24.15 | 22.50 | % | 0.21 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 110.00 | 25.25 | 29.20 | 27.23 | % | 0.25 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 30.05 | 34.15 | 32.10 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 120.00 | 35.50 | 38.65 | 37.08 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 125.00 | 40.00 | 44.05 | 42.03 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST |