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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.80 | 53.30 | 51.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 44.80 | 48.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 39.85 | 43.35 | 41.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 34.90 | 38.40 | 36.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 29.95 | 33.95 | 40.93 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 26.35 | 29.10 | 26.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 21.15 | 22.40 | 21.25 | -0.87 | -3.94% | 1 | 49 | 0.33 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 16.45 | 17.85 | 17.30 | +1.00 | +6.14% | 27 | 206 | 0.35 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 11.75 | 12.80 | 12.80 | +0.20 | +1.59% | 6 | 87 | 0.24 | 0.89 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 8.35 | 8.95 | 8.45 | -0.05 | -0.59% | 31 | 1,052 | 0.23 | 0.78 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 4.85 | 5.00 | 5.00 | +0.15 | +3.10% | 203 | 5,501 | 0.21 | 0.61 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 2.43 | 2.53 | 2.49 | +0.09 | +3.75% | 690 | 4,588 | 0.21 | 0.39 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 0.90 | 1.11 | 1.08 | +0.08 | +8.00% | 590 | 2,793 | 0.20 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 0.43 | 0.46 | 0.45 | +0.07 | +18.43% | 801 | 3,437 | 0.21 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 0.19 | 0.24 | 0.20 | +0.03 | +17.65% | 120 | 3,265 | 0.22 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 12 | 1,954 | 0.25 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 0.06 | 0.12 | 0.11 | +0.04 | +57.15% | 2 | 786 | 0.26 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 0.03 | 0.09 | 0.06 | -0.01 | -14.29% | 5 | 1,180 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 0.03 | 0.06 | 0.03 | -0.06 | -66.67% | 2 | 211 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 0.02 | 0.11 | 0.02 | -0.03 | -60.00% | 4 | 330 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 108 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 686 | 0.51 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 94 | 0.37 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 0.03 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 259 | 0.27 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.21 | 0.40 | 0.27 | +0.07 | +35.00% | 5,089 | 5,375 | 0.27 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 0.51 | 0.61 | 0.54 | +0.09 | +20.00% | 16 | 1,671 | 0.23 | -0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 1.25 | 1.43 | 1.30 | +0.20 | +18.19% | 22 | 1,768 | 0.22 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 2.73 | 2.89 | 2.75 | +0.15 | +5.77% | 109 | 1,592 | 0.21 | -0.39 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 4.35 | 5.70 | 5.58 | +0.53 | +10.50% | 41 | 1,282 | 0.22 | -0.61 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 8.75 | 9.25 | 8.83 | -0.29 | -3.18% | 11 | 886 | 0.20 | -0.79 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 13.55 | 13.90 | 13.46 | -0.60 | -4.27% | 4 | 478 | 0.24 | -0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 16.65 | 19.35 | 18.85 | +1.05 | +5.90% | 150 | 136 | 0.35 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 23.35 | 23.95 | 23.40 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 27.35 | 30.70 | 27.55 | -0.30 | -1.08% | 210 | 198 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 31.80 | 35.70 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 36.70 | 40.65 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 42.40 | 45.70 | 34.13 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 46.80 | 50.65 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 51.80 | 55.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 175.00 | 56.90 | 60.70 | 37.75 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 62.35 | 65.70 | 47.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 67.35 | 70.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 190.00 | 72.40 | 74.95 | 55.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 77.35 | 80.70 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:49 PM EST |