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 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 23.75 | 27.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 18.75 | 22.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 14.20 | 17.85 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 11.60 | 14.25 | % | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 10.65 | 13.45 | % | 0 | 0 | 0.57 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 10.40 | 11.85 | % | 0 | 0 | 0.47 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 9.95 | 10.70 | % | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 87.00 | 7.40 | 9.40 | % | 0 | 0 | 0.44 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 88.00 | 7.90 | 8.55 | 8.63 | % | 4 | 0 | 0.45 | 0.81 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 89.00 | 6.10 | 7.70 | 7.75 | % | 4 | 0 | 0.38 | 0.78 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 90.00 | 5.40 | 6.85 | % | 0 | 0 | 0.24 | 0.74 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 91.00 | 4.80 | 7.05 | % | 0 | 0 | 0.30 | 0.70 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 92.00 | 5.05 | 5.35 | % | 0 | 0 | 0.29 | 0.66 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 93.00 | 4.50 | 4.70 | % | 0 | 0 | 0.29 | 0.61 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 94.00 | 3.00 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.56 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 3.35 | 3.55 | 3.65 | -0.55 | -13.10% | 200 | 100 | 0.29 | 0.51 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 96.00 | 2.84 | 3.05 | 4.40 | 0.00 | 0.00% | 0 | 46 | 0.28 | 0.46 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 97.00 | 2.41 | 2.64 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.41 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 98.00 | 2.01 | 2.45 | % | 0 | 0 | 0.29 | 0.36 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 1.70 | 1.99 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.31 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 1.41 | 1.58 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.27 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 1.16 | 1.32 | 1.35 | -0.29 | -17.69% | 1 | 2 | 0.28 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 102.00 | 0.94 | 1.11 | % | 0 | 0 | 0.27 | 0.20 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 103.00 | 0.77 | 0.92 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 104.00 | 0.57 | 0.76 | % | 0 | 0 | 0.27 | 0.15 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.50 | 0.63 | 0.47 | -0.95 | -66.91% | 3 | 3 | 0.27 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 106.00 | 0.40 | 0.50 | % | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 107.00 | 0.32 | 0.41 | % | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 0.15 | 0.24 | 0.16 | -0.16 | -50.00% | 2 | 1 | 0.27 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.11 | 0.09 | % | 2 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.29 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.43 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.43 | % | 0 | 0 | 0.90 | 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 | 1.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.38 | 0.46 | 0.30 | % | 5 | 0 | 0.38 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 83.00 | 0.62 | 0.75 | % | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 0.72 | 0.83 | 0.73 | % | 2 | 0 | 0.38 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 85.00 | 0.85 | 0.98 | 0.82 | % | 5 | 0 | 0.37 | -0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 86.00 | 0.82 | 1.13 | % | 0 | 0 | 0.33 | -0.13 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 87.00 | 1.13 | 1.32 | % | 0 | 0 | 0.33 | -0.15 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 88.00 | 0.66 | 1.52 | % | 0 | 0 | 0.28 | -0.19 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 89.00 | 1.58 | 1.74 | 1.65 | +0.07 | +4.43% | 1 | 5 | 0.32 | -0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 1.82 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.26 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 91.00 | 2.12 | 2.31 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.30 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 92.00 | 2.46 | 2.66 | 2.49 | % | 4 | 0 | 0.31 | -0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 93.00 | 2.61 | 3.05 | 2.84 | % | 1 | 0 | 0.30 | -0.39 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 94.00 | 3.30 | 3.50 | 3.30 | % | 8 | 0 | 0.30 | -0.44 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 95.00 | 3.75 | 4.00 | 3.73 | % | 2 | 0 | 0.30 | -0.49 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 96.00 | 4.30 | 4.50 | % | 0 | 0 | 0.30 | -0.54 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 4.75 | 5.30 | % | 0 | 0 | 0.30 | -0.59 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 5.30 | 5.80 | % | 0 | 0 | 0.29 | -0.64 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 4.95 | 7.55 | % | 0 | 0 | 0.29 | -0.69 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 6.90 | 7.15 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.73 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 7.70 | 7.90 | % | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 102.00 | 7.80 | 8.80 | 7.34 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.80 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 8.30 | 10.80 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 104.00 | 10.10 | 11.35 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 11.00 | 11.35 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 106.00 | 10.60 | 13.60 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 107.00 | 12.10 | 13.75 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 14.50 | 17.50 | % | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 18.75 | 22.20 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 23.65 | 27.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 28.70 | 32.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 33.65 | 37.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 38.60 | 42.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 43.60 | 47.65 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |