Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $109.99 as of 3/31/2025 10:38:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 28.10 | 32.50 | 34.08 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 85.00 | 24.05 | 26.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 90.00 | 18.90 | 21.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 95.00 | 13.75 | 17.15 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 96.00 | 12.75 | 16.15 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 97.00 | 11.95 | 14.55 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 98.00 | 10.95 | 13.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 99.00 | 10.00 | 12.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 100.00 | 9.15 | 11.15 | 10.70 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.99 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 101.00 | 7.90 | 10.90 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 102.00 | 7.05 | 9.40 | 15.10 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.98 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 3:59:51 PM EST |
| 103.00 | 6.40 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.95 | 0.02 | -0.09 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 104.00 | 5.25 | 7.45 | 5.40 | -1.30 | -19.41% | 1 | 10 | 0.81 | 0.93 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 4.90 | 6.00 | 5.13 | -0.62 | -10.79% | 2 | 51 | 0.75 | 0.89 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 106.00 | 2.95 | 5.40 | 4.30 | -0.55 | -11.34% | 1 | 5 | 0.15 | 0.85 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 107.00 | 3.35 | 4.15 | 3.55 | -0.35 | -8.98% | 39 | 30 | 0.33 | 0.79 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 108.00 | 2.52 | 2.92 | 2.65 | -0.10 | -3.64% | 17 | 29 | 0.31 | 0.71 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 109.00 | 1.90 | 2.17 | 2.32 | +0.25 | +12.08% | 40 | 128 | 0.31 | 0.61 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 1.32 | 1.44 | 1.72 | +0.34 | +24.64% | 270 | 238 | 0.30 | 0.50 | 0.12 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 111.00 | 0.85 | 1.15 | 0.90 | -0.10 | -10.00% | 417 | 307 | 0.29 | 0.38 | 0.12 | -0.18 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 112.00 | 0.48 | 0.59 | 0.59 | -0.02 | -3.28% | 481 | 527 | 0.28 | 0.27 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 113.00 | 0.29 | 0.34 | 0.36 | -0.02 | -5.27% | 496 | 750 | 0.28 | 0.18 | 0.09 | -0.12 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 114.00 | 0.15 | 0.19 | 0.17 | -0.05 | -22.73% | 385 | 364 | 0.28 | 0.11 | 0.07 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 0.08 | 0.11 | 0.12 | -0.01 | -7.70% | 365 | 895 | 0.28 | 0.06 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 116.00 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 440 | 334 | 0.29 | 0.03 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 117.00 | 0.01 | 0.13 | 0.04 | 0.00 | 0.00% | 42 | 128 | 0.32 | 0.01 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 118.00 | 0.02 | 0.53 | 0.03 | -0.01 | -25.00% | 84 | 323 | 0.45 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 8 | 467 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 9 | 487 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 121.00 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 19 | 361 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 122.00 | 0.01 | 0.12 | 0.02 | -0.25 | -92.60% | 67 | 289 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 123.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 140 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 124.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 230 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 126.00 | 0.00 | 0.22 | 0.47 | 0.00 | 0.00% | 0 | 145 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 0.95 | 0.46 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 128.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 168 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 129.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 578 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 131.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 60 | 1.48 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 132.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 133.00 | 0.00 | 1.26 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.26 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.26 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.26 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.26 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.26 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 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 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.06 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.92 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 1.12 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 98.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 99.00 | 0.00 | 0.11 | 0.02 | -0.02 | -50.00% | 7 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 34 | 123 | 0.48 | -0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 101.00 | 0.02 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 0.32 | 0.09 | -0.01 | -10.00% | 8 | 5 | 0.59 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 103.00 | 0.07 | 0.25 | 0.08 | -0.06 | -42.86% | 22 | 84 | 0.40 | -0.05 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 104.00 | 0.11 | 0.14 | 0.12 | -0.07 | -36.85% | 133 | 108 | 0.39 | -0.07 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 0.17 | 0.21 | 0.20 | -0.10 | -33.34% | 375 | 2,120 | 0.34 | -0.11 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 106.00 | 0.26 | 0.30 | 0.44 | +0.01 | +2.33% | 20 | 109 | 0.33 | -0.15 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 107.00 | 0.39 | 0.46 | 0.34 | -0.27 | -44.27% | 353 | 266 | 0.32 | -0.21 | 0.07 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 108.00 | 0.60 | 0.67 | 0.45 | -0.43 | -48.87% | 170 | 488 | 0.31 | -0.29 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 109.00 | 0.71 | 0.97 | 0.72 | -0.43 | -37.40% | 101 | 256 | 0.30 | -0.39 | 0.10 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 1.26 | 1.40 | 1.02 | -0.62 | -37.81% | 147 | 901 | 0.30 | -0.50 | 0.12 | -0.19 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 111.00 | 1.63 | 1.91 | 1.90 | -0.14 | -6.87% | 23 | 277 | 0.28 | -0.62 | 0.12 | -0.18 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 112.00 | 2.26 | 2.74 | 2.58 | +0.01 | +0.39% | 5 | 192 | 0.28 | -0.73 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 113.00 | 3.15 | 3.40 | 3.45 | 0.00 | 0.00% | 21 | 168 | 0.32 | -0.82 | 0.09 | -0.12 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 114.00 | 3.10 | 4.25 | 4.26 | 0.00 | 0.00% | 0 | 558 | 0.40 | -0.89 | 0.07 | -0.09 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 4.85 | 5.20 | 4.65 | -0.51 | -9.89% | 33 | 162 | 0.53 | -0.94 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 116.00 | 5.65 | 7.15 | 6.35 | +1.07 | +20.27% | 15 | 65 | 0.65 | -0.97 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 117.00 | 6.85 | 8.10 | 6.35 | -0.81 | -11.32% | 3 | 148 | 0.65 | -0.99 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 118.00 | 7.85 | 8.15 | 7.90 | -0.36 | -4.36% | 105 | 190 | 0.66 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 119.00 | 7.95 | 10.15 | 8.73 | +0.72 | +8.99% | 40 | 34 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 9.45 | 10.20 | 9.10 | 0.00 | 0.00% | 0 | 8 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 121.00 | 9.60 | 11.95 | 10.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 122.00 | 10.20 | 12.90 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 123.00 | 12.55 | 13.25 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:51 PM EST |
| 124.00 | 12.60 | 14.95 | 8.76 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 13.60 | 16.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 126.00 | 14.15 | 17.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 127.00 | 15.15 | 18.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 128.00 | 16.00 | 19.35 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 129.00 | 17.20 | 20.35 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 130.00 | 18.85 | 21.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 131.00 | 19.10 | 22.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 132.00 | 20.15 | 23.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 133.00 | 21.10 | 24.35 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 135.00 | 23.50 | 25.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:51 PM EST |
| 140.00 | 28.55 | 31.05 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 145.00 | 33.55 | 36.05 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 150.00 | 38.60 | 41.15 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 155.00 | 43.30 | 47.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 160.00 | 48.40 | 52.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 165.00 | 53.40 | 57.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 170.00 | 58.40 | 61.30 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 175.00 | 63.10 | 67.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |