Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $94.19 as of 11/18/2025 3:44:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.00 | 34.40 | 33.20 | % | 0.55 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 65.00 | 26.90 | 29.45 | 28.18 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 70.00 | 22.05 | 24.45 | 23.25 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 75.00 | 16.80 | 19.50 | 18.15 | 20.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 80.00 | 12.35 | 14.60 | 13.48 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 82.00 | 10.30 | 12.70 | 11.50 | % | 0.14 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 11/18/2025 3:59:51 PM EST | |||
| 83.00 | 9.55 | 11.40 | 10.48 | % | 0.13 | 0 | 0 | 0.50 | 0.95 | 0.02 | -0.02 | 11/18/2025 3:59:51 PM EST | |||
| 84.00 | 8.50 | 10.60 | 9.55 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.03 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 85.00 | 7.25 | 9.90 | 8.58 | 8.49 | % | 0.10 | 10 | 0 | 0.51 | 0.90 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST | |
| 86.00 | 6.65 | 8.70 | 7.68 | % | 0.09 | 0 | 0 | 0.44 | 0.87 | 0.03 | -0.04 | 11/18/2025 3:59:51 PM EST | |||
| 87.00 | 6.15 | 7.80 | 6.98 | % | 0.08 | 0 | 0 | 0.42 | 0.83 | 0.04 | -0.04 | 11/18/2025 3:59:51 PM EST | |||
| 88.00 | 5.25 | 7.00 | 6.13 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.05 | 11/11/2025 | 11/18/2025 3:59:51 PM EST |
| 89.00 | 4.85 | 5.90 | 5.38 | % | 0.06 | 0 | 0 | 0.30 | 0.75 | 0.05 | -0.05 | 11/18/2025 3:59:51 PM EST | |||
| 90.00 | 4.35 | 4.75 | 4.55 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | 0.70 | 0.05 | -0.05 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 91.00 | 3.80 | 4.05 | 3.93 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | 0.64 | 0.06 | -0.06 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 92.00 | 3.20 | 3.35 | 3.28 | 3.55 | -0.59 | -14.26% | 0.04 | 22 | 23 | 0.28 | 0.58 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 93.00 | 2.58 | 2.77 | 2.68 | 2.49 | -1.18 | -32.16% | 0.03 | 20 | 62 | 0.28 | 0.52 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 94.00 | 2.14 | 2.29 | 2.22 | 2.38 | -1.02 | -30.00% | 0.02 | 10 | 69 | 0.28 | 0.46 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 95.00 | 1.68 | 1.86 | 1.77 | 1.78 | -0.83 | -31.81% | 0.02 | 85 | 113 | 0.28 | 0.40 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 96.00 | 1.39 | 1.48 | 1.44 | 1.50 | -0.45 | -23.08% | 0.01 | 1,396 | 116 | 0.27 | 0.34 | 0.06 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 97.00 | 1.08 | 1.18 | 1.13 | 1.17 | -0.41 | -25.95% | 0.01 | 1,310 | 66 | 0.27 | 0.29 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 98.00 | 0.83 | 0.93 | 0.88 | 0.92 | -0.35 | -27.56% | 0.01 | 226 | 359 | 0.27 | 0.24 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 99.00 | 0.63 | 0.74 | 0.69 | 0.72 | -0.28 | -28.00% | 0.01 | 11 | 236 | 0.27 | 0.19 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 100.00 | 0.55 | 0.60 | 0.58 | 0.66 | -0.09 | -12.00% | 0.01 | 2 | 270 | 0.28 | 0.15 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 101.00 | 0.29 | 0.74 | 0.52 | 0.47 | -0.28 | -37.34% | 0.01 | 1 | 48 | 0.29 | 0.12 | 0.03 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 102.00 | 0.15 | 0.77 | 0.46 | 0.42 | -0.18 | -30.00% | 0.00 | 2 | 152 | 0.29 | 0.09 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 103.00 | 0.04 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.29 | 0.07 | 0.02 | -0.02 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 104.00 | 0.02 | 0.44 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.27 | 0.05 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 105.00 | 0.01 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.04 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 106.00 | 0.10 | 0.42 | 0.26 | 0.33 | +0.07 | +26.93% | 0.00 | 1 | 3 | 0.33 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | 0.02 | 0.01 | -0.01 | 11/4/2025 | 11/18/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:51 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 0.46 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.38 | -0.02 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | -0.04 | 0.01 | -0.02 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 83.00 | 0.03 | 0.35 | 0.19 | 0.35 | +0.14 | +66.67% | 0.00 | 25 | 31 | 0.28 | -0.05 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 84.00 | 0.04 | 0.45 | 0.25 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.27 | -0.07 | 0.02 | -0.03 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 85.00 | 0.15 | 0.56 | 0.36 | 0.45 | +0.20 | +80.00% | 0.00 | 40 | 61 | 0.28 | -0.10 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 86.00 | 0.40 | 0.59 | 0.50 | 0.51 | -0.03 | -5.56% | 0.01 | 1 | 37 | 0.29 | -0.13 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 87.00 | 0.56 | 0.70 | 0.63 | 0.60 | +0.17 | +39.54% | 0.01 | 10 | 31 | 0.28 | -0.17 | 0.04 | -0.04 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 88.00 | 0.73 | 0.89 | 0.81 | 1.00 | +0.40 | +66.67% | 0.01 | 14 | 35 | 0.28 | -0.21 | 0.04 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 89.00 | 0.96 | 1.10 | 1.03 | 1.05 | +0.39 | +59.10% | 0.01 | 446 | 78 | 0.28 | -0.25 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 90.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.49 | +60.50% | 0.01 | 91 | 24 | 0.28 | -0.30 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 91.00 | 1.60 | 1.75 | 1.68 | 1.72 | +0.70 | +68.63% | 0.02 | 19 | 47 | 0.28 | -0.36 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 92.00 | 2.00 | 2.15 | 2.08 | 1.96 | +0.45 | +29.81% | 0.02 | 10 | 61 | 0.27 | -0.42 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 93.00 | 2.47 | 2.61 | 2.54 | 2.50 | +0.45 | +21.96% | 0.03 | 20 | 135 | 0.27 | -0.48 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 94.00 | 2.99 | 3.10 | 3.05 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.27 | -0.54 | 0.06 | -0.06 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 95.00 | 3.55 | 3.75 | 3.65 | 3.80 | +1.14 | +42.86% | 0.04 | 5 | 77 | 0.27 | -0.60 | 0.06 | -0.06 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 96.00 | 4.05 | 4.35 | 4.20 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.26 | -0.66 | 0.06 | -0.05 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 97.00 | 4.75 | 5.10 | 4.93 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.25 | -0.71 | 0.05 | -0.05 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 98.00 | 4.95 | 5.95 | 5.45 | % | 0.06 | 0 | 0 | 0.21 | -0.76 | 0.05 | -0.04 | 11/18/2025 3:59:51 PM EST | |||
| 99.00 | 5.60 | 7.60 | 6.60 | % | 0.07 | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.04 | 11/18/2025 3:59:51 PM EST | |||
| 100.00 | 6.50 | 8.50 | 7.50 | 6.28 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.44 | -0.85 | 0.04 | -0.03 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 101.00 | 8.00 | 9.35 | 8.68 | % | 0.09 | 0 | 0 | 0.31 | -0.88 | 0.03 | -0.03 | 11/18/2025 3:59:51 PM EST | |||
| 102.00 | 8.30 | 10.40 | 9.35 | % | 0.09 | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.02 | 11/18/2025 3:59:51 PM EST | |||
| 103.00 | 9.25 | 11.40 | 10.33 | % | 0.10 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.02 | 11/18/2025 3:59:51 PM EST | |||
| 104.00 | 10.00 | 12.35 | 11.18 | % | 0.11 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 105.00 | 10.85 | 13.10 | 11.98 | 11.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 11/11/2025 | 11/18/2025 3:59:51 PM EST |
| 106.00 | 11.80 | 14.05 | 12.93 | % | 0.12 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 107.00 | 12.80 | 15.05 | 13.93 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 108.00 | 13.80 | 16.35 | 15.08 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 109.00 | 14.80 | 17.35 | 16.08 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 110.00 | 15.80 | 18.35 | 17.08 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 115.00 | 20.80 | 23.35 | 22.08 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 120.00 | 25.80 | 28.20 | 27.00 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 125.00 | 30.80 | 33.20 | 32.00 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST |