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 | 28.60 | 32.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 23.80 | 27.40 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 19.00 | 22.60 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 14.95 | 16.25 | 20.42 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.90 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 97.00 | 13.95 | 14.45 | % | 0 | 0 | 0.36 | 0.87 | 0.02 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 98.00 | 12.90 | 13.60 | % | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 99.00 | 12.25 | 12.75 | % | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 10.75 | 11.95 | 12.90 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.82 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 101.00 | 10.70 | 11.15 | % | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 102.00 | 9.45 | 10.35 | % | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 103.00 | 9.20 | 9.55 | 16.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.75 | 0.03 | -0.07 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 104.00 | 7.80 | 8.80 | % | 0 | 0 | 0.33 | 0.72 | 0.03 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 7.75 | 8.10 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.69 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 106.00 | 7.05 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.67 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 107.00 | 6.50 | 6.85 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 108.00 | 5.80 | 6.20 | % | 0 | 0 | 0.34 | 0.60 | 0.03 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 109.00 | 5.30 | 5.65 | 6.55 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.57 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 4.75 | 5.05 | 5.46 | -0.34 | -5.87% | 2 | 56 | 0.34 | 0.54 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 111.00 | 3.55 | 4.60 | 5.08 | +0.03 | +0.60% | 6 | 54 | 0.32 | 0.51 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 112.00 | 3.80 | 4.05 | 4.05 | -0.95 | -19.00% | 2 | 33 | 0.34 | 0.47 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 3.35 | 3.65 | 3.88 | -0.37 | -8.71% | 1 | 71 | 0.34 | 0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 114.00 | 3.00 | 3.25 | 3.15 | -0.56 | -15.10% | 31 | 13 | 0.34 | 0.41 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 2.57 | 2.90 | 2.96 | -0.09 | -2.96% | 3 | 68 | 0.33 | 0.37 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 2.01 | 2.55 | 2.40 | -0.30 | -11.12% | 5 | 13 | 0.32 | 0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 1.94 | 2.21 | 2.23 | -0.19 | -7.86% | 21 | 85 | 0.33 | 0.31 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 1.62 | 1.92 | 1.86 | -0.24 | -11.43% | 2 | 36 | 0.32 | 0.28 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 1.41 | 2.27 | 1.69 | -0.12 | -6.63% | 5 | 51 | 0.35 | 0.25 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 1.18 | 1.41 | 1.35 | -0.20 | -12.91% | 26 | 150 | 0.32 | 0.23 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 1.05 | 1.20 | 1.17 | -0.27 | -18.75% | 66 | 87 | 0.32 | 0.20 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 122.00 | 0.60 | 1.13 | 1.11 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.18 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 123.00 | 0.59 | 0.92 | 0.82 | -0.27 | -24.78% | 9 | 12 | 0.31 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 0.64 | 0.74 | 0.90 | -0.04 | -4.26% | 1 | 20 | 0.32 | 0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.55 | 1.10 | 0.63 | -0.13 | -17.11% | 5 | 54 | 0.35 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 0.44 | 0.89 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.10 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 0.37 | 0.48 | 0.41 | -0.08 | -16.33% | 2 | 20 | 0.32 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 128.00 | 0.29 | 1.34 | 0.42 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.08 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 129.00 | 0.23 | 1.17 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.31 | 0.27 | -0.02 | -6.90% | 10 | 70 | 0.36 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.39 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 0.92 | 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 | 1.42 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.14 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.05 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.69 | 0.81 | 0.70 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.10 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 97.00 | 0.92 | 1.15 | 1.01 | % | 1 | 0 | 0.41 | -0.13 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 98.00 | 1.05 | 1.30 | 1.01 | % | 1 | 0 | 0.40 | -0.15 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 99.00 | 1.03 | 1.44 | % | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 1.30 | 1.59 | 1.51 | +0.21 | +16.16% | 16 | 72 | 0.39 | -0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 101.00 | 1.35 | 1.91 | % | 0 | 0 | 0.38 | -0.21 | 0.02 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 102.00 | 1.67 | 2.06 | 1.80 | -0.09 | -4.77% | 2 | 32 | 0.38 | -0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 103.00 | 2.01 | 2.27 | 1.77 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.25 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 104.00 | 1.98 | 2.58 | 2.16 | +0.04 | +1.89% | 1 | 19 | 0.37 | -0.28 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 2.55 | 2.85 | 2.75 | +0.29 | +11.79% | 10 | 57 | 0.37 | -0.31 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 106.00 | 2.62 | 3.15 | 3.08 | +0.49 | +18.92% | 16 | 24 | 0.36 | -0.33 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 107.00 | 2.53 | 3.50 | 3.25 | +0.35 | +12.07% | 2 | 11 | 0.34 | -0.36 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 108.00 | 2.96 | 3.90 | 3.65 | +0.25 | +7.36% | 7 | 21 | 0.34 | -0.40 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 109.00 | 4.10 | 5.65 | 4.00 | +0.17 | +4.44% | 1 | 10 | 0.41 | -0.43 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 4.55 | 5.45 | 4.75 | +0.57 | +13.64% | 10 | 60 | 0.39 | -0.46 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 111.00 | 5.10 | 5.35 | 5.18 | +0.69 | +15.37% | 12 | 26 | 0.36 | -0.49 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 112.00 | 5.65 | 5.85 | 5.43 | +0.23 | +4.43% | 2 | 29 | 0.36 | -0.53 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 113.00 | 6.15 | 6.95 | 5.94 | +0.59 | +11.03% | 10 | 27 | 0.38 | -0.56 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 114.00 | 6.70 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.59 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 7.40 | 7.60 | 7.10 | -0.26 | -3.54% | 1 | 28 | 0.35 | -0.63 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 116.00 | 8.00 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 121 | 0.40 | -0.66 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 117.00 | 8.75 | 9.40 | 8.47 | +3.67 | +76.46% | 2 | 86 | 0.37 | -0.69 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 118.00 | 9.45 | 9.75 | 6.40 | 0.00 | 0.00% | 0 | 74 | 0.35 | -0.72 | 0.03 | -0.06 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 119.00 | 10.15 | 11.50 | 10.18 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.75 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 10.95 | 12.60 | 9.35 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.77 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 121.00 | 11.75 | 12.65 | % | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 122.00 | 12.55 | 13.05 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 123.00 | 13.40 | 13.85 | 12.65 | 0.00 | 0.00% | 0 | 94 | 0.33 | -0.84 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 124.00 | 14.30 | 14.75 | 13.66 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.86 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 13.90 | 16.45 | 14.75 | +0.35 | +2.44% | 2 | 6 | 0.46 | -0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 126.00 | 14.30 | 17.75 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.90 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 127.00 | 15.25 | 18.00 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 128.00 | 16.45 | 19.55 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 129.00 | 17.95 | 20.50 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 19.25 | 21.00 | 13.56 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 23.30 | 26.15 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 28.50 | 31.85 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 33.20 | 36.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 38.25 | 41.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 43.25 | 46.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 48.20 | 51.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 53.25 | 57.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 170.00 | 58.25 | 61.85 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |