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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.60 | 54.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 46.70 | 49.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 41.65 | 44.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 36.70 | 39.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 31.70 | 34.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 105.00 | 26.25 | 29.80 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 21.40 | 24.55 | 18.50 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.98 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 111.00 | 20.90 | 23.50 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 112.00 | 19.95 | 22.50 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 113.00 | 19.00 | 21.65 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 114.00 | 18.15 | 20.65 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 115.00 | 17.35 | 19.60 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 116.00 | 16.40 | 18.75 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 117.00 | 15.40 | 17.80 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 118.00 | 14.45 | 16.25 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 119.00 | 14.50 | 15.20 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 120.00 | 13.65 | 14.80 | % | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 121.00 | 12.75 | 13.85 | % | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 122.00 | 11.90 | 12.55 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 123.00 | 11.05 | 11.75 | 6.52 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.79 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 124.00 | 10.25 | 11.05 | 6.82 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.77 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 9.65 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.74 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 126.00 | 8.80 | 9.30 | 8.02 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.71 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 127.00 | 8.10 | 8.55 | 7.75 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.69 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 128.00 | 7.40 | 7.85 | 7.30 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.66 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 129.00 | 6.75 | 8.00 | 5.88 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.63 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 6.10 | 6.55 | 5.76 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.60 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 131.00 | 5.60 | 5.90 | 4.62 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.57 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 132.00 | 4.05 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.53 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 133.00 | 3.60 | 4.85 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.50 | 0.03 | -0.06 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 134.00 | 3.10 | 4.55 | 4.20 | 0.00 | 0.00% | 0 | 111 | 0.26 | 0.47 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 3.55 | 3.80 | 3.69 | 0.00 | 0.00% | 0 | 175 | 0.28 | 0.44 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 136.00 | 2.97 | 3.70 | 1.70 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.41 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 137.00 | 1.85 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 75 | 0.25 | 0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 138.00 | 2.12 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.34 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 139.00 | 1.78 | 2.38 | 2.03 | 0.00 | 0.00% | 0 | 74 | 0.25 | 0.31 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 1.75 | 2.11 | 1.79 | 0.00 | 0.00% | 0 | 221 | 0.27 | 0.28 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 0.57 | 0.93 | 0.85 | 0.00 | 0.00% | 0 | 283 | 0.25 | 0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 0.35 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.09 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.39 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.34 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.33 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.52 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.04 | 0.56 | 0.19 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.38 | 0.89 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 112.00 | 0.22 | 0.56 | 0.98 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 0.62 | 1.83 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.04 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.60 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.66 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.72 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.08 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 117.00 | 0.29 | 1.73 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.10 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 118.00 | 0.71 | 0.88 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.11 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 119.00 | 0.80 | 0.98 | 2.95 | 0.00 | 0.00% | 0 | 54 | 0.31 | -0.13 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.12 | 1.15 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 121.00 | 1.15 | 1.30 | 1.93 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.17 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 122.00 | 1.33 | 1.49 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.19 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 123.00 | 1.45 | 1.70 | 2.48 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.21 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 124.00 | 1.64 | 2.33 | 6.15 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.23 | 0.02 | -0.05 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 1.69 | 2.28 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.26 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 126.00 | 2.17 | 2.57 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.29 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 127.00 | 2.48 | 2.91 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.31 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 128.00 | 2.83 | 3.25 | 4.01 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.34 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 129.00 | 3.30 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 3.70 | 4.05 | 8.80 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.40 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 131.00 | 2.99 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.43 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 132.00 | 4.55 | 5.00 | 6.38 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.47 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 133.00 | 4.95 | 5.50 | 5.71 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.50 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 134.00 | 5.10 | 6.05 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.53 | 0.03 | -0.06 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 6.20 | 6.70 | % | 0 | 0 | 0.30 | -0.56 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 136.00 | 6.15 | 7.30 | % | 0 | 0 | 0.28 | -0.59 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 137.00 | 6.45 | 8.00 | % | 0 | 0 | 0.27 | -0.63 | 0.03 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 138.00 | 7.50 | 8.70 | % | 0 | 0 | 0.28 | -0.66 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 139.00 | 7.90 | 9.85 | % | 0 | 0 | 0.29 | -0.69 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 140.00 | 7.80 | 11.10 | % | 0 | 0 | 0.28 | -0.72 | 0.03 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 145.00 | 12.00 | 15.25 | % | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 150.00 | 16.50 | 21.00 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 155.00 | 21.40 | 25.50 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 26.30 | 30.30 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 165.00 | 31.30 | 35.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 170.00 | 36.20 | 40.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 175.00 | 41.30 | 45.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 180.00 | 46.20 | 50.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 185.00 | 51.20 | 55.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |