Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $116.33 as of 2/21/2025 9:41:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 34.75 | 38.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 30.75 | 32.25 | 31.98 | 0.00 | 0.00% | 0 | 20 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 24.80 | 28.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 20.80 | 23.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 98.00 | 17.50 | 19.50 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 99.00 | 17.15 | 18.20 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 15.90 | 17.95 | 15.66 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 101.00 | 15.60 | 17.45 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 13.00 | 15.60 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 13.35 | 15.30 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 11.85 | 14.35 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 10.65 | 12.70 | 11.42 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.92 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 106.00 | 10.60 | 12.60 | % | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 107.00 | 8.85 | 11.40 | % | 0 | 0 | 0.23 | 0.88 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 108.00 | 8.20 | 10.15 | 8.57 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.86 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 109.00 | 7.55 | 9.05 | 8.65 | % | 1 | 0 | 0.22 | 0.84 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 110.00 | 7.15 | 8.40 | 7.80 | +0.30 | +4.00% | 3 | 9 | 0.24 | 0.81 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 111.00 | 6.10 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.78 | 0.04 | -0.05 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 112.00 | 5.15 | 7.40 | 5.02 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.74 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 113.00 | 4.70 | 7.25 | 5.45 | +1.22 | +28.85% | 1 | 8 | 0.18 | 0.70 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 114.00 | 3.55 | 4.95 | 4.65 | +0.30 | +6.90% | 81 | 214 | 0.20 | 0.65 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 3.95 | 4.10 | 3.80 | -0.20 | -5.00% | 5 | 77 | 0.21 | 0.61 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 116.00 | 2.98 | 3.55 | 3.45 | +0.15 | +4.55% | 15 | 177 | 0.20 | 0.55 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 117.00 | 2.41 | 3.00 | 3.00 | +0.18 | +6.39% | 7 | 124 | 0.21 | 0.50 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 118.00 | 2.35 | 2.72 | 2.54 | +0.34 | +15.46% | 82 | 124 | 0.22 | 0.45 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 119.00 | 1.83 | 2.30 | 1.86 | +0.04 | +2.20% | 2 | 105 | 0.20 | 0.39 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 1.55 | 1.95 | 1.87 | +0.32 | +20.65% | 13 | 449 | 0.21 | 0.34 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 121.00 | 1.25 | 1.63 | 1.35 | +0.06 | +4.66% | 15 | 137 | 0.20 | 0.29 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 122.00 | 0.69 | 1.18 | 1.15 | +0.17 | +17.35% | 7 | 593 | 0.21 | 0.25 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 123.00 | 0.73 | 0.95 | 0.75 | +0.16 | +27.12% | 7 | 109 | 0.20 | 0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 0.62 | 0.76 | 0.72 | +0.12 | +20.00% | 5 | 9 | 0.20 | 0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 0.54 | 0.62 | 0.60 | +0.11 | +22.45% | 39 | 247 | 0.21 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 126.00 | 0.43 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 144 | 0.21 | 0.11 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 127.00 | 0.00 | 1.65 | % | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 128.00 | 0.11 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.20 | 0.07 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 129.00 | 0.00 | 1.41 | % | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.18 | 0.22 | % | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.46 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.91 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.96 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.18 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 1.34 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 1.36 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.11 | -0.58 | -84.06% | 1 | 3 | 0.30 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.02 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 102.00 | 0.05 | 1.20 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.04 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 103.00 | 0.13 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.05 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 104.00 | 0.20 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.07 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.44 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.08 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 106.00 | 0.31 | 0.38 | 0.30 | -0.13 | -30.24% | 3 | 4 | 0.23 | -0.10 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 107.00 | 0.39 | 0.47 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.12 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 108.00 | 0.00 | 0.77 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.14 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 109.00 | 0.63 | 0.72 | 0.58 | 0.00 | 0.00% | 0 | 93 | 0.23 | -0.16 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 0.78 | 0.96 | 0.86 | +0.16 | +22.86% | 24 | 117 | 0.23 | -0.19 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 111.00 | 0.87 | 1.12 | 1.16 | +0.21 | +22.11% | 3 | 18 | 0.22 | -0.22 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 112.00 | 1.19 | 1.46 | 1.18 | -0.03 | -2.48% | 4 | 20 | 0.21 | -0.26 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 113.00 | 1.44 | 1.73 | 1.42 | +0.11 | +8.40% | 3 | 21 | 0.22 | -0.30 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 114.00 | 1.76 | 2.11 | 2.19 | +0.44 | +25.15% | 1 | 46 | 0.21 | -0.35 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 2.11 | 2.34 | 2.26 | -0.12 | -5.05% | 8 | 15 | 0.21 | -0.39 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 116.00 | 2.53 | 2.89 | 2.52 | % | 6 | 0 | 0.21 | -0.45 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 117.00 | 2.81 | 3.20 | 3.07 | -2.50 | -44.89% | 2 | 1 | 0.20 | -0.50 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 118.00 | 3.35 | 3.75 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.55 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 119.00 | 4.15 | 4.35 | 4.68 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.61 | 0.05 | -0.05 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 3.75 | 5.00 | 5.87 | 0.00 | 0.00% | 0 | 3 | 0.14 | -0.66 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 121.00 | 4.80 | 6.40 | 5.64 | % | 3 | 0 | 0.15 | -0.71 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 122.00 | 5.25 | 6.85 | % | 0 | 0 | 0.22 | -0.75 | 0.04 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 123.00 | 7.05 | 7.85 | 10.12 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.79 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 6.90 | 8.90 | % | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 125.00 | 8.75 | 9.70 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.86 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 126.00 | 8.40 | 11.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.89 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 127.00 | 9.45 | 11.95 | % | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 128.00 | 10.40 | 13.70 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 129.00 | 10.80 | 14.65 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 12.75 | 15.65 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 17.35 | 20.70 | 18.45 | % | 1 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 140.00 | 22.50 | 24.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 26.65 | 30.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 32.30 | 35.25 | 33.87 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 36.75 | 40.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 41.75 | 45.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 47.30 | 50.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 51.75 | 55.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |