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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.90 | 47.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 38.80 | 42.75 | 40.80 | % | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 60.00 | 34.10 | 37.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 28.90 | 32.85 | 46.15 | 0.00 | 0.00% | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 24.50 | 27.25 | 25.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 20.40 | 21.70 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.98 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 15.50 | 16.45 | 17.40 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.94 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 10.65 | 11.80 | 10.20 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.86 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 6.65 | 6.95 | 7.20 | -1.09 | -13.15% | 9 | 76 | 0.30 | 0.72 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 3.60 | 3.75 | 3.70 | -0.67 | -15.34% | 294 | 1,530 | 0.29 | 0.51 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 1.68 | 1.78 | 1.75 | -0.35 | -16.67% | 115 | 6,156 | 0.28 | 0.30 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.69 | 0.75 | 0.74 | -0.14 | -15.91% | 248 | 7,224 | 0.28 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.26 | 0.30 | 0.29 | -0.07 | -19.45% | 42 | 2,247 | 0.28 | 0.07 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.12 | 0.19 | 0.15 | 0.00 | 0.00% | 236 | 8,002 | 0.31 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 5 | 3,378 | 0.33 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 4 | 4,205 | 0.37 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 5 | 2,966 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 4,104 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 17 | 6,425 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | -0.10 | -76.93% | 10 | 1,929 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,412 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 2 | 7,316 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,757 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 328 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 649 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 716 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 667 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 525 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 182 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 215 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 357 | 1.05 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.38 | 0.03 | +0.01 | +50.00% | 1 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.24 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.01 | 0.56 | 0.18 | 0.00 | 0.00% | 0 | 518 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.18 | 0.35 | 0.27 | +0.08 | +42.11% | 1 | 706 | 0.42 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.50 | 0.55 | 0.48 | -0.02 | -4.00% | 13 | 1,369 | 0.37 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 1.03 | 1.10 | 1.05 | +0.05 | +5.00% | 45 | 1,640 | 0.34 | -0.14 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 2.13 | 2.17 | 2.15 | +0.12 | +5.92% | 288 | 1,516 | 0.31 | -0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 4.05 | 4.20 | 4.07 | +0.47 | +13.06% | 226 | 2,757 | 0.29 | -0.49 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 7.15 | 7.75 | 6.90 | +0.25 | +3.76% | 7 | 6,468 | 0.29 | -0.70 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 11.25 | 11.40 | 11.03 | +1.05 | +10.53% | 5 | 1,703 | 0.35 | -0.85 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 15.60 | 16.50 | 15.80 | +0.99 | +6.69% | 3 | 3,323 | 0.37 | -0.93 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 20.30 | 21.05 | 20.51 | +0.97 | +4.97% | 2 | 2,355 | 0.47 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 24.45 | 26.95 | 24.83 | 0.00 | 0.00% | 0 | 3,015 | 0.58 | -0.98 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 29.45 | 31.85 | 30.68 | +0.36 | +1.19% | 2 | 1,952 | 0.64 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 34.50 | 36.85 | 35.83 | 0.00 | 0.00% | 0 | 1,617 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 39.40 | 41.60 | 41.67 | 0.00 | 0.00% | 0 | 580 | 0.77 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 44.40 | 46.85 | 43.25 | 0.00 | 0.00% | 0 | 318 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 49.45 | 51.75 | 35.96 | 0.00 | 0.00% | 0 | 172 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 54.35 | 56.65 | 58.80 | 0.00 | 0.00% | 0 | 152 | 0.94 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 59.35 | 61.60 | 57.00 | 0.00 | 0.00% | 0 | 141 | 0.93 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 64.35 | 66.95 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 69.15 | 72.20 | 51.79 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 73.70 | 77.60 | 51.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 78.55 | 82.25 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 83.55 | 87.10 | 46.65 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 88.70 | 92.20 | 60.44 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 93.45 | 97.20 | 55.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 98.45 | 102.35 | 60.25 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 104.15 | 107.00 | 65.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 114.15 | 117.45 | 75.15 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 123.40 | 127.50 | 85.10 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 134.05 | 137.00 | 84.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/5/2025 3:59:56 PM EST |