Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $111.77 as of 2/4/2025 10:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.80 | 48.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 39.80 | 43.65 | 63.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 34.80 | 38.70 | 58.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 29.85 | 33.70 | 31.08 | -21.72 | -41.14% | 3 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 24.80 | 28.50 | 40.89 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 20.80 | 22.40 | 24.00 | 0.00 | 0.00% | 0 | 8 | 0.58 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 16.55 | 17.15 | 18.85 | 0.00 | 0.00% | 0 | 31 | 0.49 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 11.90 | 12.20 | 12.50 | +0.80 | +6.84% | 59 | 344 | 0.34 | 0.94 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 7.45 | 7.70 | 7.25 | -0.18 | -2.43% | 92 | 591 | 0.25 | 0.78 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 3.95 | 4.10 | 4.00 | -0.05 | -1.24% | 741 | 1,585 | 0.23 | 0.57 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 1.83 | 1.90 | 1.87 | -0.03 | -1.58% | 1,756 | 3,526 | 0.22 | 0.34 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.77 | 0.83 | 0.80 | -0.06 | -6.98% | 788 | 4,612 | 0.23 | 0.18 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.38 | 0.39 | 0.39 | -0.05 | -11.37% | 1,440 | 4,928 | 0.25 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.19 | 0.24 | 0.22 | -0.07 | -24.14% | 733 | 4,657 | 0.27 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.15 | 0.18 | 0.15 | -0.04 | -21.06% | 504 | 5,765 | 0.31 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.11 | 0.12 | 0.12 | -0.02 | -14.29% | 53 | 5,093 | 0.33 | 0.02 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 0.06 | 0.12 | 0.10 | -0.03 | -23.08% | 40 | 6,275 | 0.36 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 0.04 | 0.09 | 0.08 | -0.04 | -33.34% | 87 | 12,548 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.03 | 0.09 | 0.08 | -0.06 | -42.86% | 11 | 1,554 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 8 | 1,452 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 0.02 | 0.08 | 0.04 | -0.15 | -78.95% | 5 | 538 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 0.02 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 749 | 0.50 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 409 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 980 | 0.62 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 0.01 | 0.13 | 0.01 | -0.01 | -50.00% | 1 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 150 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.23 | 0.02 | -0.11 | -84.62% | 4 | 111 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 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 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 5 | 33 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.02 | 0.08 | 0.04 | -0.01 | -20.00% | 4 | 68 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 1 | 304 | 0.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.22 | 0.28 | 0.25 | -0.04 | -13.80% | 9 | 1,449 | 0.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.57 | 0.63 | 0.60 | -0.21 | -25.93% | 754 | 1,958 | 0.26 | -0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 1.37 | 1.51 | 1.47 | -0.29 | -16.48% | 145 | 2,867 | 0.24 | -0.22 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 3.10 | 3.25 | 3.27 | -0.28 | -7.89% | 1,009 | 3,932 | 0.23 | -0.43 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 5.75 | 6.25 | 6.30 | -0.04 | -0.64% | 38 | 3,325 | 0.23 | -0.66 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 9.95 | 10.55 | 10.37 | -0.18 | -1.71% | 33 | 4,876 | 0.26 | -0.82 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 14.50 | 16.00 | 14.73 | -0.25 | -1.67% | 86 | 1,689 | 0.30 | -0.90 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 19.45 | 20.55 | 20.83 | +0.93 | +4.68% | 17 | 2,930 | 0.34 | -0.94 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 24.45 | 25.35 | 25.70 | +1.25 | +5.12% | 2 | 2,886 | 0.40 | -0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 28.80 | 30.95 | 26.65 | 0.00 | 0.00% | 0 | 457 | 0.67 | -0.98 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 34.10 | 35.95 | 36.00 | +3.61 | +11.15% | 1 | 408 | 0.65 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 150.00 | 38.95 | 40.60 | 36.88 | 0.00 | 0.00% | 0 | 275 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 43.80 | 45.55 | 19.50 | 0.00 | 0.00% | 0 | 95 | 0.72 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 48.80 | 50.35 | 24.90 | 0.00 | 0.00% | 0 | 176 | 0.73 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 165.00 | 52.70 | 55.70 | 40.15 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 170.00 | 58.70 | 61.00 | 36.75 | 0.00 | 0.00% | 0 | 11 | 1.00 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 175.00 | 63.70 | 66.00 | 42.25 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:05 PM EST |
| 180.00 | 68.50 | 71.40 | 47.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:05 PM EST |
| 185.00 | 72.65 | 76.45 | 49.81 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:05 PM EST |
| 190.00 | 77.75 | 81.45 | 56.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:05 PM EST |
| 195.00 | 83.40 | 85.75 | 59.88 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:05 PM EST |
| 200.00 | 87.80 | 90.70 | 67.25 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:05 PM EST |
| 210.00 | 98.75 | 101.40 | 75.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:05 PM EST |
| 220.00 | 108.80 | 111.35 | 85.07 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:05 PM EST |