Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $95.37 as of 5/27/2025 1:22:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.80 | 33.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 70.00 | 25.45 | 28.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 75.00 | 22.10 | 22.55 | 19.27 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:59:00 AM EST |
| 80.00 | 16.95 | 17.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 82.00 | 14.95 | 15.65 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 83.00 | 14.05 | 14.65 | 13.71 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:00 AM EST |
| 84.00 | 13.15 | 13.65 | 13.65 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 11:59:00 AM EST |
| 85.00 | 12.00 | 12.60 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 11:59:00 AM EST |
| 86.00 | 11.10 | 11.55 | 14.13 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 11:59:00 AM EST |
| 87.00 | 10.10 | 10.60 | 13.95 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 88.00 | 9.05 | 9.75 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.96 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 11:59:00 AM EST |
| 89.00 | 8.25 | 8.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.05 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 90.00 | 7.30 | 7.65 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.91 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 91.00 | 6.45 | 6.65 | 6.11 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.89 | 0.04 | -0.06 | 5/5/2025 | 5/27/2025 11:59:00 AM EST |
| 92.00 | 5.60 | 5.75 | 5.33 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.85 | 0.04 | -0.07 | 5/5/2025 | 5/27/2025 11:59:00 AM EST |
| 93.00 | 4.75 | 4.85 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.80 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 94.00 | 3.95 | 4.05 | 3.40 | +0.25 | +7.94% | 4 | 9 | 0.31 | 0.75 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 95.00 | 3.20 | 3.30 | 3.20 | +0.72 | +29.04% | 2 | 58 | 0.25 | 0.68 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 96.00 | 2.53 | 2.64 | 2.55 | +0.65 | +34.22% | 48 | 58 | 0.29 | 0.61 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 97.00 | 1.96 | 2.03 | 2.06 | +0.44 | +27.16% | 146 | 279 | 0.29 | 0.52 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 98.00 | 1.47 | 1.56 | 1.50 | +0.41 | +37.62% | 136 | 98 | 0.29 | 0.44 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 99.00 | 1.06 | 1.15 | 1.11 | +0.18 | +19.36% | 75 | 214 | 0.29 | 0.36 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 100.00 | 0.75 | 0.80 | 0.80 | +0.20 | +33.34% | 167 | 396 | 0.28 | 0.28 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 101.00 | 0.51 | 0.57 | 0.53 | +0.07 | +15.22% | 143 | 523 | 0.28 | 0.22 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 102.00 | 0.35 | 0.38 | 0.39 | +0.06 | +18.19% | 115 | 1,429 | 0.28 | 0.16 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 103.00 | 0.23 | 0.28 | 0.26 | +0.06 | +30.00% | 27 | 57 | 0.27 | 0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 104.00 | 0.17 | 0.20 | 0.15 | -0.03 | -16.67% | 2 | 130 | 0.31 | 0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 105.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 1 | 176 | 0.29 | 0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 106.00 | 0.06 | 0.12 | 0.08 | -0.07 | -46.67% | 4 | 1,015 | 0.31 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 107.00 | 0.00 | 0.17 | 0.10 | +0.03 | +42.86% | 1 | 218 | 0.37 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 108.00 | 0.00 | 0.19 | 0.10 | -0.04 | -28.58% | 1 | 82 | 0.41 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 109.00 | 0.00 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 11:59:00 AM EST |
| 110.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 97 | 0.38 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 111.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:00 AM EST |
| 112.00 | 0.00 | 1.29 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 113.00 | 0.00 | 0.64 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 115.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 72 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 120.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 125.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:00 AM EST |
| 130.00 | 0.00 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:59:00 AM EST |
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 70.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 75.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:59:00 AM EST |
| 80.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:59:00 AM EST |
| 82.00 | 0.00 | 0.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 83.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 84.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 85.00 | 0.00 | 0.29 | 0.10 | -0.03 | -23.08% | 1 | 60 | 0.56 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 86.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.02 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 87.00 | 0.07 | 0.13 | 0.10 | -0.13 | -56.53% | 1 | 35 | 0.38 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 88.00 | 0.00 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.04 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 89.00 | 0.00 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.06 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 11:59:00 AM EST |
| 90.00 | 0.18 | 0.23 | 0.20 | -0.22 | -52.39% | 13 | 121 | 0.33 | -0.09 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 91.00 | 0.27 | 0.31 | 0.27 | -0.40 | -59.71% | 2 | 38 | 0.33 | -0.11 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 92.00 | 0.37 | 0.42 | 0.40 | -0.44 | -52.39% | 3 | 69 | 0.31 | -0.15 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 93.00 | 0.52 | 0.56 | 0.53 | -0.51 | -49.04% | 30 | 103 | 0.32 | -0.20 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 94.00 | 0.70 | 0.75 | 0.73 | -0.55 | -42.97% | 12 | 59 | 0.31 | -0.25 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 95.00 | 0.95 | 1.02 | 1.06 | -0.83 | -43.92% | 16 | 143 | 0.30 | -0.32 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 96.00 | 1.29 | 1.35 | 1.28 | -1.03 | -44.59% | 12 | 212 | 0.30 | -0.39 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 97.00 | 1.68 | 1.76 | 1.69 | -0.95 | -35.99% | 14 | 151 | 0.29 | -0.48 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 98.00 | 2.20 | 2.28 | 2.24 | -1.18 | -34.51% | 9 | 493 | 0.29 | -0.56 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 99.00 | 2.79 | 2.89 | 2.82 | -1.27 | -31.06% | 15 | 147 | 0.29 | -0.64 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 100.00 | 3.45 | 3.60 | 3.55 | -1.15 | -24.47% | 1 | 102 | 0.33 | -0.72 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 101.00 | 4.25 | 4.35 | 4.26 | -1.56 | -26.81% | 2 | 34 | 0.15 | -0.78 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 102.00 | 5.05 | 5.20 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.84 | 0.05 | -0.06 | 5/12/2025 | 5/27/2025 11:59:00 AM EST |
| 103.00 | 5.95 | 6.10 | 6.39 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.88 | 0.04 | -0.05 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 104.00 | 6.85 | 7.10 | 8.28 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.92 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 105.00 | 7.85 | 8.05 | 9.21 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.94 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 106.00 | 8.60 | 9.00 | 13.42 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.96 | 0.02 | -0.02 | 5/6/2025 | 5/27/2025 11:59:00 AM EST |
| 107.00 | 9.60 | 10.05 | 8.39 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.98 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 11:59:00 AM EST |
| 108.00 | 10.55 | 11.05 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 109.00 | 11.65 | 12.05 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 110.00 | 12.60 | 13.20 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:00 AM EST |
| 111.00 | 13.50 | 14.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 112.00 | 14.65 | 15.25 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 113.00 | 15.60 | 16.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 115.00 | 17.70 | 18.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 120.00 | 22.70 | 23.10 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:00 AM EST |
| 125.00 | 26.85 | 29.75 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 130.00 | 31.65 | 34.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 135.00 | 36.65 | 39.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 140.00 | 41.75 | 44.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 145.00 | 46.85 | 49.75 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 150.00 | 51.70 | 54.75 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST |