Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $109.66 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 28.25 | 31.95 | 31.73 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 23.85 | 26.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 18.50 | 21.75 | 21.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 13.45 | 16.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 97.00 | 12.15 | 14.95 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 98.00 | 11.50 | 13.35 | 12.50 | % | 1 | 0 | 0.67 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 99.00 | 10.15 | 12.85 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 9.90 | 10.55 | 10.84 | -0.81 | -6.96% | 2 | 50 | 0.41 | 0.94 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 101.00 | 8.65 | 9.90 | % | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 102.00 | 7.85 | 8.75 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.91 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 103.00 | 6.70 | 7.30 | 10.95 | 0.00 | 0.00% | 0 | 4 | 0.16 | 0.88 | 0.03 | -0.06 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 104.00 | 6.20 | 6.40 | 6.75 | -4.50 | -40.00% | 5 | 1 | 0.21 | 0.85 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 5.30 | 5.55 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.82 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 106.00 | 4.55 | 4.70 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.78 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 107.00 | 3.80 | 3.95 | 3.85 | -1.10 | -22.23% | 8 | 21 | 0.22 | 0.73 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 108.00 | 3.10 | 3.25 | 3.28 | -1.72 | -34.40% | 8 | 13 | 0.22 | 0.67 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 109.00 | 2.47 | 2.61 | 2.66 | -0.59 | -18.16% | 8 | 49 | 0.22 | 0.60 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 1.90 | 2.11 | 2.06 | -0.56 | -21.38% | 62 | 113 | 0.22 | 0.53 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 111.00 | 1.44 | 1.58 | 1.55 | -0.49 | -24.02% | 22 | 323 | 0.22 | 0.44 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 112.00 | 1.05 | 1.12 | 1.21 | -0.39 | -24.38% | 25 | 134 | 0.21 | 0.36 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 0.73 | 0.80 | 0.81 | -0.33 | -28.95% | 11 | 38 | 0.21 | 0.29 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 114.00 | 0.49 | 0.59 | 0.59 | -0.24 | -28.92% | 13 | 154 | 0.21 | 0.22 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.31 | 0.56 | 0.37 | -0.21 | -36.21% | 43 | 176 | 0.22 | 0.16 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 0.19 | 0.26 | 0.27 | -0.29 | -51.79% | 4 | 71 | 0.21 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 0.13 | 0.17 | 0.17 | -0.12 | -41.38% | 37 | 115 | 0.21 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 0.08 | 0.20 | 0.13 | -0.16 | -55.18% | 5 | 198 | 0.23 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 0.27 | 0.08 | -0.03 | -27.28% | 13 | 106 | 0.29 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.02 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 149 | 0.24 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 0.29 | 0.03 | -0.04 | -57.15% | 20 | 162 | 0.35 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 122.00 | 0.01 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 126 | 0.28 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.54 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 94 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 30 | 849 | 0.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 100 | 230 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 1,840 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 132.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 133.00 | 0.00 | 1.27 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.26 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.22 | 0.11 | +0.04 | +57.15% | 1 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.46 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 97.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 98.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 99.00 | 0.00 | 0.54 | % | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.14 | 0.18 | 0.15 | -0.06 | -28.58% | 7 | 21 | 0.31 | -0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 101.00 | 0.18 | 0.59 | % | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 102.00 | 0.20 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.09 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 103.00 | 0.32 | 0.37 | 0.39 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.12 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 104.00 | 0.43 | 0.66 | 0.53 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.15 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.56 | 0.61 | 0.55 | +0.09 | +19.57% | 5 | 92 | 0.27 | -0.18 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 106.00 | 0.74 | 0.80 | 0.76 | +0.24 | +46.16% | 12 | 60 | 0.27 | -0.22 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 107.00 | 0.98 | 1.03 | 0.99 | +0.21 | +26.93% | 11 | 101 | 0.26 | -0.27 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 108.00 | 1.28 | 1.33 | 1.21 | +0.21 | +21.00% | 18 | 59 | 0.26 | -0.33 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 109.00 | 1.64 | 1.70 | 1.60 | +0.32 | +25.00% | 35 | 77 | 0.26 | -0.40 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 2.09 | 2.15 | 2.01 | +0.51 | +34.00% | 22 | 231 | 0.26 | -0.47 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 111.00 | 2.61 | 2.72 | 2.50 | +0.45 | +21.96% | 139 | 189 | 0.26 | -0.56 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 112.00 | 3.20 | 3.35 | 2.96 | +0.52 | +21.32% | 24 | 79 | 0.26 | -0.64 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 3.90 | 4.10 | 3.56 | +0.21 | +6.27% | 11 | 48 | 0.26 | -0.71 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 114.00 | 4.65 | 4.80 | 4.46 | +0.36 | +8.78% | 11 | 50 | 0.26 | -0.78 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 5.45 | 5.65 | 5.19 | +1.14 | +28.15% | 5 | 52 | 0.27 | -0.84 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 6.10 | 6.55 | 5.75 | +0.35 | +6.49% | 2 | 386 | 0.25 | -0.88 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 7.10 | 7.50 | 6.40 | +0.84 | +15.11% | 1 | 53 | 0.25 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 8.00 | 8.55 | 7.79 | -0.11 | -1.40% | 3 | 246 | 0.34 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 9.00 | 10.45 | 8.43 | +0.38 | +4.72% | 10 | 60 | 0.34 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 10.10 | 10.50 | 8.13 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 9.55 | 12.40 | 4.82 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 122.00 | 10.30 | 14.05 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 11.75 | 14.55 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 12.25 | 15.45 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 13.70 | 15.65 | 14.75 | % | 1 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 126.00 | 14.65 | 17.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 127.00 | 16.00 | 18.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 128.00 | 16.70 | 19.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 129.00 | 17.40 | 20.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 20.10 | 21.50 | 15.92 | 0.00 | 0.00% | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 131.00 | 19.40 | 22.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 132.00 | 20.45 | 23.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 133.00 | 21.20 | 24.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 23.30 | 26.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 28.30 | 32.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 33.20 | 36.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 38.20 | 41.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 43.35 | 46.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 48.25 | 51.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 53.25 | 57.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 58.25 | 61.65 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |