Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.56 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.75 | 32.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 24.60 | 27.80 | 25.50 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 20.30 | 22.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 14.05 | 17.85 | 15.10 | 0.00 | 0.00% | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 83.00 | 11.25 | 14.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 10.60 | 12.95 | 11.90 | -1.95 | -14.08% | 47 | 5 | 0.84 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 9.55 | 12.80 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.98 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 86.00 | 8.00 | 11.85 | 12.50 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.96 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 7.80 | 11.00 | 9.30 | % | 29 | 0 | 0.77 | 0.92 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 88.00 | 6.90 | 9.40 | 8.45 | % | 206 | 0 | 0.73 | 0.88 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 89.00 | 6.55 | 7.75 | 7.15 | -3.51 | -32.93% | 133 | 2 | 0.53 | 0.84 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 5.65 | 6.85 | 6.40 | +0.40 | +6.67% | 125 | 2 | 0.51 | 0.80 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 4.90 | 5.95 | 5.60 | -1.15 | -17.04% | 149 | 28 | 0.35 | 0.75 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 4.40 | 5.20 | 4.85 | -1.15 | -19.17% | 72 | 7 | 0.34 | 0.70 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 3.70 | 4.60 | 4.05 | -1.00 | -19.81% | 32 | 50 | 0.34 | 0.64 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 2.98 | 3.40 | 3.15 | -1.50 | -32.26% | 9 | 118 | 0.31 | 0.58 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 2.35 | 2.70 | 2.82 | -0.78 | -21.67% | 3 | 155 | 0.30 | 0.52 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 1.96 | 3.45 | 2.13 | -1.17 | -35.46% | 5 | 136 | 0.31 | 0.46 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 1.43 | 2.09 | 1.58 | -0.90 | -36.29% | 11 | 201 | 0.30 | 0.39 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 1.17 | 1.41 | 1.38 | -0.56 | -28.87% | 85 | 450 | 0.29 | 0.33 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 0.79 | 1.01 | 1.08 | -0.67 | -38.29% | 15 | 395 | 0.28 | 0.27 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.51 | 0.72 | 0.71 | -0.35 | -33.02% | 427 | 2,860 | 0.27 | 0.22 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 0.34 | 0.53 | 0.55 | -0.50 | -47.62% | 128 | 440 | 0.26 | 0.18 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 0.23 | 1.94 | 0.82 | 0.00 | 0.00% | 0 | 87 | 0.37 | 0.14 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 0.19 | 1.45 | 0.31 | -0.19 | -38.00% | 6 | 61 | 0.34 | 0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 0.71 | 0.22 | -0.25 | -53.20% | 8 | 10 | 0.43 | 0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.16 | 0.09 | -0.11 | -55.00% | 76 | 845 | 0.29 | 0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 0.00 | 0.20 | 0.13 | -0.05 | -27.78% | 8 | 122 | 0.47 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 107.00 | 0.07 | 0.17 | 0.11 | -0.08 | -42.11% | 169 | 60 | 0.29 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 1,208 | 0.46 | 0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.53 | 0.02 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.03 | 0.44 | 0.04 | 0.00 | 0.00% | 2 | 816 | 0.39 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 111.00 | 0.01 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 112.00 | 0.00 | 0.50 | 0.09 | +0.02 | +28.58% | 1 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 113.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 114.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.22 | 0.00 | 0.00% | 5 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 1.55 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 119.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.46 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.77 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.06 | 0.01 | -0.05 | -83.34% | 3 | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.50 | 0.20 | +0.05 | +33.34% | 12 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.52 | 0.24 | +0.08 | +50.00% | 2 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 0.21 | 0.30 | 0.30 | +0.07 | +30.44% | 2 | 47 | 0.41 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.20 | 1.39 | 0.28 | -0.01 | -3.45% | 2 | 25 | 0.53 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 86.00 | 0.34 | 1.72 | 0.66 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.04 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 87.00 | 0.47 | 1.06 | 0.85 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.08 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 88.00 | 0.52 | 0.70 | 0.61 | -0.43 | -41.35% | 50 | 20 | 0.35 | -0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 89.00 | 0.75 | 0.90 | 0.80 | +0.15 | +23.08% | 72 | 55 | 0.35 | -0.16 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.94 | 1.08 | 1.03 | +0.15 | +17.05% | 99 | 288 | 0.35 | -0.20 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 1.18 | 1.34 | 1.23 | +0.17 | +16.04% | 254 | 86 | 0.34 | -0.25 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 1.49 | 1.67 | 1.45 | +0.13 | +9.85% | 48 | 138 | 0.34 | -0.30 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 93.00 | 1.75 | 2.05 | 1.91 | +0.33 | +20.89% | 17 | 329 | 0.34 | -0.36 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 2.20 | 2.56 | 2.10 | +0.02 | +0.97% | 3 | 86 | 0.34 | -0.42 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 2.66 | 3.00 | 2.46 | +0.18 | +7.90% | 1 | 196 | 0.34 | -0.48 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 3.20 | 3.65 | 3.45 | +0.49 | +16.56% | 10 | 154 | 0.34 | -0.54 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 3.95 | 5.50 | 3.95 | +0.71 | +21.92% | 20 | 270 | 0.35 | -0.61 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 3.55 | 5.85 | 4.60 | +0.10 | +2.23% | 82 | 11 | 0.39 | -0.67 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 4.65 | 5.80 | 5.35 | -0.41 | -7.12% | 119 | 7 | 0.31 | -0.73 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 4.80 | 8.10 | 5.26 | 0.00 | 0.00% | 0 | 41 | 0.63 | -0.78 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 5.45 | 9.05 | 8.40 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.82 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 6.10 | 10.05 | 12.45 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.86 | 0.04 | -0.03 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 6.90 | 11.00 | 8.55 | -1.26 | -12.85% | 38 | 184 | 0.68 | -0.89 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 7.85 | 11.80 | 8.46 | 0.00 | 0.00% | 0 | 215 | 0.71 | -0.92 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 10.50 | 12.90 | 10.30 | -1.35 | -11.59% | 105 | 272 | 0.63 | -0.94 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 9.85 | 13.80 | 16.55 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.96 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 107.00 | 10.75 | 14.85 | 12.40 | -5.00 | -28.74% | 92 | 5 | 0.80 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 12.40 | 15.80 | 11.22 | 0.00 | 0.00% | 0 | 130 | 0.88 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 109.00 | 12.65 | 16.80 | 14.90 | 0.00 | 0.00% | 0 | 68 | 0.88 | -0.98 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 13.90 | 17.80 | 14.50 | 0.00 | 0.00% | 0 | 176 | 0.88 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 111.00 | 14.70 | 18.80 | 18.45 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 112.00 | 15.60 | 19.80 | 16.85 | 0.00 | 0.00% | 0 | 11 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 113.00 | 16.75 | 20.75 | 17.85 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 114.00 | 17.65 | 21.75 | 18.06 | 0.00 | 0.00% | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 18.65 | 22.75 | 19.86 | 0.00 | 0.00% | 0 | 8 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 116.00 | 19.65 | 23.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 117.00 | 20.65 | 24.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 118.00 | 21.65 | 25.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 119.00 | 22.65 | 26.75 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 23.70 | 27.75 | 23.56 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 121.00 | 24.70 | 28.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 122.00 | 25.70 | 29.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 123.00 | 26.65 | 30.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 124.00 | 27.60 | 31.75 | 30.83 | 0.00 | 0.00% | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 28.60 | 32.70 | 29.76 | -0.29 | -0.97% | 1 | 7 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 33.70 | 37.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 38.60 | 42.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 43.60 | 47.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 48.60 | 52.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 53.60 | 57.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 58.60 | 62.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 63.55 | 67.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |