Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $100.66 as of 12/26/2025 3:56:44 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 | 54.45 | 57.15 | 55.80 | 48.20 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 49.50 | 52.20 | 50.85 | 50.68 | +8.03 | +18.83% | 1.02 | 3 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 43.90 | 47.70 | 45.80 | 32.62 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 38.85 | 42.90 | 40.88 | 41.45 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 34.75 | 37.30 | 36.03 | 31.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 29.80 | 32.95 | 31.38 | 29.61 | 0.00 | 0.00% | 0.45 | 0 | 665 | 0.95 | 0.99 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 25.00 | 27.15 | 26.08 | 25.59 | 0.00 | 0.00% | 0.35 | 0 | 298 | 0.72 | 0.97 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 19.60 | 23.25 | 21.43 | 21.35 | -1.80 | -7.78% | 0.27 | 3 | 834 | 0.72 | 0.92 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 16.40 | 17.70 | 17.05 | 16.57 | -0.53 | -3.10% | 0.20 | 3 | 2,675 | 0.47 | 0.87 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 11.90 | 12.50 | 12.20 | 12.06 | +0.19 | +1.61% | 0.14 | 31 | 1,808 | 0.38 | 0.80 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 8.05 | 8.60 | 8.33 | 8.32 | -0.12 | -1.43% | 0.09 | 12 | 2,911 | 0.34 | 0.68 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 5.10 | 5.40 | 5.25 | 5.17 | -0.48 | -8.50% | 0.05 | 20 | 6,141 | 0.32 | 0.53 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 2.94 | 3.10 | 3.02 | 3.01 | -0.29 | -8.79% | 0.03 | 311 | 3,791 | 0.31 | 0.37 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 1.55 | 1.67 | 1.61 | 1.56 | -0.17 | -9.83% | 0.01 | 253 | 18,662 | 0.30 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 0.62 | 1.06 | 0.84 | 0.77 | -0.15 | -16.31% | 0.01 | 110 | 1,358 | 0.31 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 0.39 | 0.48 | 0.44 | 0.43 | -0.04 | -8.52% | 0.00 | 19 | 1,166 | 0.31 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 3 | 332 | 0.32 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 13 | 195 | 0.29 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 0.03 | 0.18 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.35 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:45 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 0.07 | 0.28 | 0.18 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 700 | 0.48 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 0.15 | 0.64 | 0.40 | 0.22 | -0.01 | -4.35% | 0.01 | 13 | 2,523 | 0.46 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 0.35 | 0.41 | 0.38 | 0.40 | +0.01 | +2.57% | 0.00 | 17 | 5,872 | 0.39 | -0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.01 | +1.34% | 0.01 | 36 | 4,283 | 0.36 | -0.13 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.03 | +2.12% | 0.02 | 40 | 3,447 | 0.34 | -0.20 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 2.65 | 2.82 | 2.74 | 2.81 | +0.17 | +6.44% | 0.03 | 39 | 3,172 | 0.33 | -0.32 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 4.65 | 5.00 | 4.83 | 4.87 | +0.17 | +3.62% | 0.05 | 41 | 2,268 | 0.33 | -0.47 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 6.60 | 8.05 | 7.33 | 7.72 | -0.35 | -4.34% | 0.07 | 1 | 1,098 | 0.30 | -0.63 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 10.30 | 12.15 | 11.23 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.32 | -0.77 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 14.50 | 16.50 | 15.50 | 14.75 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.31 | -0.86 | 0.02 | -0.02 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 19.20 | 21.15 | 20.18 | 26.65 | 0.00 | 0.00% | 0.17 | 0 | 127 | 0.48 | -0.92 | 0.01 | -0.02 | 11/14/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 24.20 | 25.95 | 25.08 | 23.75 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.53 | -0.96 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 28.70 | 31.45 | 30.08 | 29.75 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.64 | -0.97 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 33.60 | 36.25 | 34.93 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.69 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 37.95 | 41.80 | 39.88 | 38.70 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 42.90 | 46.75 | 44.83 | 48.22 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:45 PM EST |