Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.06 as of 10/30/2025 9:57:18 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 | 28.10 | 32.10 | 30.10 | % | 0.46 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 23.10 | 27.20 | 25.15 | 25.40 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 21.15 | 25.10 | 23.13 | % | 0.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 73.00 | 20.15 | 24.25 | 22.20 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 74.00 | 20.70 | 23.10 | 21.90 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 75.00 | 19.70 | 22.20 | 20.95 | 9.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 18.70 | 21.15 | 19.93 | 11.22 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 17.70 | 20.15 | 18.93 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 16.70 | 19.15 | 17.93 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 15.80 | 18.15 | 16.98 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 14.75 | 17.10 | 15.93 | 16.07 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 13.65 | 16.15 | 14.90 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 12.80 | 14.95 | 13.88 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 11.75 | 13.35 | 12.55 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 84.00 | 10.75 | 11.35 | 11.05 | 12.28 | +0.07 | +0.58% | 0.13 | 9 | 212 | 0.55 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 85.00 | 9.80 | 10.80 | 10.30 | 10.20 | -2.30 | -18.40% | 0.12 | 1 | 193 | 0.70 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 86.00 | 8.85 | 10.60 | 9.73 | 11.02 | +0.77 | +7.52% | 0.11 | 12 | 170 | 0.87 | 0.98 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 87.00 | 6.90 | 9.65 | 8.28 | 10.64 | +0.10 | +0.95% | 0.10 | 20 | 264 | 0.83 | 0.97 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 88.00 | 5.45 | 8.40 | 6.93 | 7.07 | -2.53 | -26.36% | 0.08 | 31 | 239 | 0.70 | 0.95 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 89.00 | 5.90 | 7.65 | 6.78 | 6.98 | -1.57 | -18.37% | 0.08 | 15 | 1,621 | 0.71 | 0.93 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 90.00 | 5.05 | 5.65 | 5.35 | 5.25 | -2.35 | -30.93% | 0.06 | 38 | 549 | 0.39 | 0.89 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 91.00 | 4.10 | 4.80 | 4.45 | 4.64 | -2.31 | -33.24% | 0.05 | 46 | 141 | 0.38 | 0.84 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 92.00 | 2.55 | 4.05 | 3.30 | 3.60 | -2.21 | -38.04% | 0.04 | 79 | 418 | 0.38 | 0.78 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 93.00 | 2.45 | 3.10 | 2.78 | 2.92 | -1.83 | -38.53% | 0.03 | 27 | 98 | 0.26 | 0.71 | 0.08 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 94.00 | 2.09 | 2.31 | 2.20 | 2.20 | -1.90 | -46.35% | 0.02 | 35 | 185 | 0.28 | 0.62 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 95.00 | 1.49 | 1.74 | 1.62 | 1.62 | -1.48 | -47.75% | 0.02 | 140 | 1,236 | 0.27 | 0.53 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 96.00 | 1.03 | 1.35 | 1.19 | 1.05 | -1.71 | -61.96% | 0.01 | 91 | 605 | 0.28 | 0.42 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 97.00 | 0.71 | 0.81 | 0.76 | 0.73 | -1.27 | -63.50% | 0.01 | 174 | 536 | 0.26 | 0.32 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 98.00 | 0.44 | 0.56 | 0.50 | 0.51 | -1.00 | -66.23% | 0.01 | 369 | 590 | 0.26 | 0.24 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 99.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.73 | -67.60% | 0.00 | 320 | 611 | 0.29 | 0.17 | 0.07 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.53 | -67.09% | 0.00 | 1,295 | 3,529 | 0.29 | 0.12 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 101.00 | 0.11 | 0.32 | 0.22 | 0.15 | -0.52 | -77.62% | 0.00 | 36 | 21 | 0.31 | 0.08 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 102.00 | 0.10 | 0.18 | 0.14 | 0.08 | -0.30 | -78.95% | 0.00 | 76 | 80 | 0.31 | 0.05 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 103.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.19 | -70.37% | 0.00 | 11 | 95 | 0.31 | 0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 0.18 | 0.09 | 0.12 | % | 0.00 | 2 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 105.00 | 0.04 | 0.13 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 505 | 1,456 | 0.37 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 106.00 | 0.02 | 0.06 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.62 | 0.31 | 0.01 | % | 0.00 | 5 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 108.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 109.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 69 | 286 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 112.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 113.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 283 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.21 | +0.20 | +2,000.00% | 0.00 | 1 | 148 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.37 | +0.36 | +3,600.00% | 0.00 | 1 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 603 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 470 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.09 | -81.82% | 0.00 | 10 | 113 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 495 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 217 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 0.01 | 0.17 | 0.09 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 312 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 8 | 141 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 84.00 | 0.01 | 0.51 | 0.26 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 702 | 0.38 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 258 | 0.57 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 86.00 | 0.02 | 0.55 | 0.29 | 0.04 | -0.07 | -63.64% | 0.00 | 12 | 204 | 0.46 | -0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.39 | -0.03 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 88.00 | 0.05 | 0.18 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 302 | 0.33 | -0.05 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 89.00 | 0.12 | 0.30 | 0.21 | 0.12 | -0.05 | -29.42% | 0.00 | 4 | 166 | 0.34 | -0.07 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 90.00 | 0.18 | 0.24 | 0.21 | 0.24 | +0.07 | +41.18% | 0.00 | 190 | 297 | 0.30 | -0.11 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 91.00 | 0.27 | 0.40 | 0.34 | 0.22 | +0.04 | +22.23% | 0.00 | 35 | 48 | 0.30 | -0.16 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 92.00 | 0.43 | 0.51 | 0.47 | 0.46 | +0.09 | +24.33% | 0.01 | 64 | 133 | 0.28 | -0.22 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 93.00 | 0.64 | 0.95 | 0.80 | 0.72 | +0.29 | +67.45% | 0.01 | 291 | 92 | 0.30 | -0.29 | 0.08 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 94.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.49 | +87.50% | 0.01 | 85 | 184 | 0.27 | -0.38 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 95.00 | 1.37 | 1.51 | 1.44 | 1.43 | +0.60 | +72.29% | 0.02 | 1,462 | 366 | 0.27 | -0.47 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 96.00 | 1.87 | 2.11 | 1.99 | 1.95 | +0.84 | +75.68% | 0.02 | 104 | 352 | 0.27 | -0.58 | 0.10 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 97.00 | 2.54 | 2.84 | 2.69 | 2.51 | +0.91 | +56.88% | 0.03 | 97 | 159 | 0.28 | -0.68 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 98.00 | 2.27 | 4.30 | 3.29 | 3.35 | +1.26 | +60.29% | 0.03 | 86 | 113 | 0.48 | -0.76 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 99.00 | 3.75 | 5.55 | 4.65 | 4.06 | +1.36 | +50.37% | 0.05 | 16 | 50 | 0.57 | -0.83 | 0.07 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 100.00 | 3.95 | 6.90 | 5.43 | 2.93 | -0.47 | -13.83% | 0.05 | 50 | 133 | 0.70 | -0.88 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 101.00 | 5.00 | 6.55 | 5.78 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.92 | 0.04 | -0.04 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 102.00 | 6.50 | 8.40 | 7.45 | 6.50 | +0.94 | +16.91% | 0.07 | 3 | 3 | 0.70 | -0.95 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 103.00 | 7.00 | 10.05 | 8.53 | % | 0.08 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 104.00 | 8.00 | 9.65 | 8.83 | % | 0.08 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 9.50 | 11.95 | 10.73 | 9.50 | +2.15 | +29.26% | 0.10 | 5 | 19 | 0.97 | -0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 106.00 | 10.00 | 12.15 | 11.08 | % | 0.10 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 107.00 | 11.00 | 12.70 | 11.85 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 108.00 | 12.00 | 14.15 | 13.08 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 109.00 | 13.00 | 15.60 | 14.30 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 14.00 | 16.60 | 15.30 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 111.00 | 15.05 | 16.85 | 15.95 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 112.00 | 15.95 | 18.95 | 17.45 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 113.00 | 16.95 | 19.95 | 18.45 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 18.90 | 21.95 | 20.43 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 23.95 | 26.95 | 25.45 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 125.00 | 28.95 | 31.95 | 30.45 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |