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 | 38.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 29.80 | 33.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 24.90 | 28.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 20.65 | 22.50 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 16.75 | 18.60 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 101.00 | 15.65 | 16.75 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 13.20 | 16.60 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 13.10 | 15.35 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 12.85 | 14.70 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 11.15 | 13.60 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.91 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 106.00 | 10.40 | 12.00 | % | 0 | 0 | 0.29 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 107.00 | 9.45 | 11.95 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 108.00 | 8.50 | 11.05 | % | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 109.00 | 7.80 | 9.15 | % | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 7.35 | 8.20 | 7.12 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.80 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 111.00 | 6.65 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.77 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 112.00 | 6.15 | 6.55 | 6.25 | % | 2 | 0 | 0.20 | 0.73 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 113.00 | 4.80 | 5.80 | 5.75 | % | 2 | 0 | 0.22 | 0.70 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 114.00 | 4.00 | 5.15 | % | 0 | 0 | 0.22 | 0.65 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 4.25 | 4.50 | 4.35 | +0.61 | +16.31% | 12 | 15 | 0.21 | 0.61 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 116.00 | 3.00 | 3.95 | 3.80 | +0.28 | +7.96% | 6 | 17 | 0.19 | 0.56 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 117.00 | 2.91 | 3.45 | 3.14 | +0.09 | +2.96% | 12 | 4 | 0.21 | 0.51 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 118.00 | 2.56 | 2.96 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.46 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 119.00 | 2.12 | 2.48 | 2.51 | +0.39 | +18.40% | 11 | 16 | 0.21 | 0.40 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 1.93 | 2.12 | 1.98 | +0.18 | +10.00% | 6 | 22 | 0.21 | 0.35 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 121.00 | 1.61 | 1.77 | 1.78 | +0.33 | +22.76% | 2 | 16 | 0.21 | 0.30 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 122.00 | 1.17 | 1.47 | 0.11 | -1.11 | -90.99% | 31 | 25 | 0.20 | 0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 123.00 | 1.08 | 1.24 | 1.08 | +0.27 | +33.34% | 12 | 2 | 0.21 | 0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 0.89 | 1.00 | 1.06 | +0.27 | +34.18% | 1 | 12 | 0.21 | 0.19 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 0.62 | 0.81 | 0.75 | +0.18 | +31.58% | 7 | 3 | 0.21 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 126.00 | 0.48 | 0.67 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.14 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 127.00 | 0.48 | 0.84 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.12 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 128.00 | 0.20 | 0.54 | 0.35 | % | 150 | 0 | 0.20 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 129.00 | 0.00 | 0.58 | % | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.25 | 0.74 | 0.27 | % | 2 | 0 | 0.23 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 135.00 | 0.00 | 0.60 | 0.09 | -0.13 | -59.10% | 1 | 1 | 0.32 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.37 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.34 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.33 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.92 | % | 0 | 0 | 0.72 | 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 | 1.28 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.39 | 0.20 | % | 1 | 0 | 0.32 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 101.00 | 0.01 | 1.31 | % | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 102.00 | 0.07 | 0.63 | % | 0 | 0 | 0.26 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 103.00 | 0.00 | 0.95 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 104.00 | 0.27 | 0.38 | % | 0 | 0 | 0.24 | -0.08 | 0.01 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.36 | 0.45 | 0.45 | +0.12 | +36.37% | 2 | 5 | 0.24 | -0.09 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 106.00 | 0.43 | 0.52 | % | 0 | 0 | 0.24 | -0.11 | 0.02 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 107.00 | 0.51 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.13 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 108.00 | 0.64 | 0.74 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.15 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 109.00 | 0.47 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.18 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 0.97 | 1.06 | 1.03 | +0.14 | +15.73% | 26 | 21 | 0.22 | -0.20 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 111.00 | 1.15 | 1.55 | 1.18 | +0.04 | +3.51% | 5 | 53 | 0.22 | -0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 112.00 | 0.77 | 1.65 | 1.35 | +0.09 | +7.15% | 5 | 5 | 0.19 | -0.27 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 113.00 | 1.65 | 1.83 | 1.58 | -0.57 | -26.52% | 2 | 1 | 0.21 | -0.30 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 114.00 | 1.97 | 2.16 | 2.28 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.35 | 0.05 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 2.29 | 2.54 | 2.44 | -0.40 | -14.09% | 1 | 50 | 0.21 | -0.39 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 116.00 | 2.73 | 2.95 | 2.75 | -1.16 | -29.67% | 3 | 3 | 0.21 | -0.44 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 117.00 | 2.97 | 3.80 | 3.40 | % | 4 | 0 | 0.22 | -0.49 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 118.00 | 3.75 | 4.05 | 3.96 | -0.74 | -15.75% | 2 | 0 | 0.20 | -0.54 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 119.00 | 4.35 | 5.35 | 5.33 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.60 | 0.05 | -0.04 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 4.85 | 5.40 | % | 0 | 0 | 0.21 | -0.65 | 0.05 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 121.00 | 5.65 | 6.50 | % | 0 | 0 | 0.23 | -0.70 | 0.05 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 122.00 | 6.10 | 6.80 | % | 0 | 0 | 0.19 | -0.74 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 123.00 | 6.75 | 8.30 | 8.17 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.78 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 7.45 | 8.30 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.81 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 8.85 | 9.80 | % | 0 | 0 | 0.20 | -0.84 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 126.00 | 9.70 | 10.75 | % | 0 | 0 | 0.25 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 127.00 | 9.65 | 12.80 | % | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 128.00 | 10.45 | 13.65 | % | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 129.00 | 11.15 | 14.70 | % | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 12.75 | 15.70 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 17.30 | 20.65 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 22.65 | 24.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 26.75 | 30.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 31.75 | 35.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 36.75 | 40.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 42.05 | 45.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 46.75 | 50.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 170.00 | 51.75 | 55.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |