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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.55 | 52.25 | 57.39 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 43.70 | 47.20 | 51.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 38.45 | 42.30 | 46.25 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.99 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 33.75 | 37.40 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 28.80 | 32.50 | 30.89 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.97 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 23.75 | 27.55 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 19.35 | 22.90 | 21.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.91 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 15.15 | 16.55 | 19.93 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.86 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 11.95 | 12.20 | 12.20 | -1.00 | -7.58% | 17 | 509 | 0.35 | 0.78 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 8.25 | 8.65 | 8.75 | -0.50 | -5.41% | 68 | 107 | 0.34 | 0.68 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 5.25 | 5.50 | 5.35 | -0.90 | -14.40% | 26 | 456 | 0.32 | 0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 3.05 | 3.25 | 3.20 | -0.50 | -13.52% | 298 | 2,218 | 0.31 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 1.56 | 1.64 | 1.61 | -0.36 | -18.28% | 2,004 | 2,848 | 0.29 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.72 | 0.88 | 0.75 | -0.22 | -22.68% | 68 | 2,020 | 0.29 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.24 | 0.35 | 0.34 | -0.09 | -20.93% | 35 | 6,920 | 0.28 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.16 | 0.53 | 0.17 | -0.07 | -29.17% | 28 | 1,680 | 0.33 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.09 | 0.20 | 0.09 | -0.02 | -18.19% | 10 | 453 | 0.33 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 343 | 0.46 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.02 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.28 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.28 | % | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.23 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.57 | 0.12 | % | 2 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 80.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.03 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 0.77 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.43 | 0.95 | 0.52 | +0.07 | +15.56% | 18 | 365 | 0.43 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.92 | 1.06 | 0.94 | +0.14 | +17.50% | 81 | 356 | 0.38 | -0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 1.69 | 1.85 | 1.77 | +0.26 | +17.22% | 34 | 779 | 0.36 | -0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 3.00 | 3.20 | 3.08 | +0.31 | +11.20% | 35 | 881 | 0.35 | -0.32 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 5.00 | 5.20 | 5.00 | +0.65 | +14.95% | 56 | 1,463 | 0.34 | -0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 7.85 | 7.95 | 7.75 | +0.56 | +7.79% | 201 | 1,581 | 0.34 | -0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 11.15 | 11.50 | 11.22 | +1.20 | +11.98% | 103 | 1,823 | 0.32 | -0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 14.60 | 17.80 | 14.02 | 0.00 | 0.00% | 0 | 1,060 | 0.43 | -0.85 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 18.00 | 22.50 | 18.46 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.91 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 23.35 | 27.80 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 28.00 | 32.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 33.05 | 37.60 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 38.00 | 42.60 | 35.25 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 43.00 | 47.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 48.00 | 52.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 53.00 | 57.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 58.05 | 62.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 175.00 | 63.00 | 67.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |