Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $132.60 as of 1/22/2025 9:29:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.00 | 69.15 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 61.60 | 64.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 56.05 | 59.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 51.65 | 54.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 46.50 | 49.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 42.00 | 44.35 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 36.50 | 39.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 32.25 | 34.85 | 24.80 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 26.20 | 30.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 110.00 | 23.05 | 24.55 | 20.75 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 18.25 | 18.85 | 14.65 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.94 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 118.00 | 15.40 | 16.00 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 119.00 | 13.40 | 15.10 | % | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 120.00 | 13.00 | 14.20 | 13.87 | 0.00 | 0.00% | 0 | 90 | 0.30 | 0.87 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 121.00 | 12.60 | 13.30 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 122.00 | 11.15 | 12.65 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 123.00 | 10.40 | 11.90 | % | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 124.00 | 10.30 | 11.20 | 10.48 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.78 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 8.80 | 9.95 | 9.69 | 0.00 | 0.00% | 0 | 1,147 | 0.30 | 0.76 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 126.00 | 8.00 | 9.30 | % | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 127.00 | 7.55 | 9.35 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 128.00 | 7.05 | 8.65 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.67 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 129.00 | 6.05 | 7.00 | % | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 130.00 | 5.95 | 6.35 | 6.10 | 0.00 | 0.00% | 0 | 2,760 | 0.30 | 0.61 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 131.00 | 4.90 | 5.75 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.58 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 132.00 | 4.10 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.54 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 133.00 | 2.74 | 4.60 | 4.15 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.51 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 134.00 | 3.30 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.47 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 3.45 | 3.65 | 3.59 | 0.00 | 0.00% | 0 | 6,303 | 0.29 | 0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 136.00 | 3.10 | 3.25 | 2.98 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.40 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 137.00 | 1.82 | 2.97 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 138.00 | 2.20 | 2.49 | 2.40 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 139.00 | 1.85 | 2.28 | 1.78 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 1.62 | 1.88 | 1.72 | 0.00 | 0.00% | 0 | 2,608 | 0.28 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 141.00 | 0.60 | 1.77 | 1.41 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 142.00 | 1.15 | 1.41 | 1.29 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 0.78 | 0.86 | 0.84 | 0.00 | 0.00% | 0 | 1,538 | 0.28 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 0.33 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 747 | 0.28 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 0.06 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 573 | 0.28 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 0.02 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 0.01 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.21 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.01 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 123 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 0.06 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 0.20 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 422 | 0.38 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 0.37 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 758 | 0.34 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 118.00 | 0.63 | 0.69 | % | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 119.00 | 0.69 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 0.85 | 0.92 | 0.89 | 0.00 | 0.00% | 0 | 1,368 | 0.33 | -0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 121.00 | 0.97 | 1.06 | % | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 122.00 | 1.11 | 1.22 | 1.15 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 123.00 | 1.28 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.19 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 124.00 | 1.45 | 1.61 | 1.63 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 1.73 | 1.84 | 1.87 | 0.00 | 0.00% | 0 | 2,526 | 0.32 | -0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 126.00 | 2.01 | 2.29 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 127.00 | 2.29 | 2.40 | % | 0 | 0 | 0.31 | -0.30 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 128.00 | 2.60 | 2.81 | 2.87 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.33 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 129.00 | 2.97 | 4.10 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.36 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 3.35 | 3.55 | 3.57 | 0.00 | 0.00% | 0 | 1,248 | 0.31 | -0.39 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 131.00 | 3.75 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.42 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 132.00 | 4.10 | 6.25 | 4.75 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.46 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 133.00 | 4.70 | 6.65 | 4.99 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.49 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 134.00 | 4.80 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.53 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 5.85 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 409 | 0.32 | -0.56 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 136.00 | 6.45 | 8.40 | % | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 137.00 | 6.15 | 8.40 | % | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 138.00 | 5.90 | 8.80 | % | 0 | 0 | 0.27 | -0.67 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 139.00 | 6.00 | 9.40 | % | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 140.00 | 8.95 | 11.00 | 9.30 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 141.00 | 8.85 | 12.40 | % | 0 | 0 | 0.35 | -0.76 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 142.00 | 9.35 | 12.90 | % | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 145.00 | 11.30 | 15.50 | 22.75 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.86 | 0.02 | -0.04 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 15.90 | 20.50 | 24.80 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.94 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 20.70 | 25.45 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 26.20 | 30.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 165.00 | 30.65 | 35.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 170.00 | 35.55 | 40.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 175.00 | 40.55 | 45.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 180.00 | 45.50 | 50.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 185.00 | 50.50 | 55.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 190.00 | 55.70 | 60.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |