Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $97.54 as of 5/30/2025 9:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.05 | 49.85 | 45.62 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 41.50 | 44.60 | 45.85 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 36.20 | 39.50 | 40.85 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 32.00 | 34.75 | 35.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 26.90 | 30.10 | 30.85 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 23.00 | 23.55 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 17.25 | 18.70 | 17.55 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.95 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 13.45 | 13.95 | 13.30 | 0.00 | 0.00% | 0 | 56 | 0.33 | 0.90 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 8.55 | 9.40 | 8.75 | 0.00 | 0.00% | 0 | 298 | 0.26 | 0.80 | 0.03 | -0.04 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 5.10 | 5.65 | 5.68 | +0.10 | +1.80% | 62 | 767 | 0.25 | 0.65 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 2.83 | 3.15 | 2.95 | -0.22 | -6.94% | 235 | 8,178 | 0.26 | 0.43 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 1.19 | 1.26 | 1.25 | -0.17 | -11.98% | 402 | 3,829 | 0.25 | 0.23 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.42 | 0.50 | 0.48 | -0.12 | -20.00% | 98 | 4,384 | 0.24 | 0.11 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 0.16 | 0.21 | 0.18 | -0.01 | -5.27% | 8 | 6,402 | 0.26 | 0.05 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.12 | 0.10 | -0.03 | -23.08% | 43 | 2,545 | 0.27 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,292 | 0.31 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.02 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 1,026 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 648 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 348 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 651 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 891 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 865 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.81 | 0.60 | 0.00 | 0.00% | 0 | 118 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.27 | 0.33 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:55 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 | 0.13 | 0.03 | -0.03 | -50.00% | 2 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.79 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.02 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.07 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 181 | 0.40 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.24 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 397 | 0.35 | -0.05 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.51 | 0.61 | 0.56 | -0.04 | -6.67% | 4 | 1,573 | 0.32 | -0.10 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 1.15 | 1.22 | 1.20 | +0.07 | +6.20% | 84 | 12,062 | 0.29 | -0.20 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 2.46 | 2.70 | 2.43 | +0.07 | +2.97% | 147 | 2,031 | 0.27 | -0.35 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 4.75 | 4.85 | 4.70 | +0.20 | +4.45% | 50 | 6,275 | 0.26 | -0.57 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 8.10 | 8.30 | 8.45 | 0.00 | 0.00% | 2 | 866 | 0.25 | -0.77 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 12.25 | 12.85 | 12.14 | -0.67 | -5.23% | 2 | 734 | 0.29 | -0.89 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 115.00 | 16.65 | 18.30 | 17.44 | +0.39 | +2.29% | 745 | 169 | 0.42 | -0.95 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 22.20 | 23.30 | 22.55 | +0.45 | +2.04% | 1,993 | 329 | 0.42 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 27.30 | 28.45 | 27.15 | +0.35 | +1.31% | 140 | 30 | 0.43 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 31.40 | 34.30 | 32.20 | -0.05 | -0.16% | 1,200 | 196 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 36.55 | 38.75 | 37.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 40.70 | 44.35 | 41.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 45.60 | 49.35 | 46.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 50.60 | 54.35 | 35.42 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 55.50 | 59.30 | 58.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 60.45 | 64.35 | 63.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 165.00 | 65.45 | 69.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 70.65 | 74.35 | 69.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
| 175.00 | 75.50 | 79.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 80.60 | 84.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 85.45 | 89.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 90.60 | 94.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 95.45 | 99.35 | 80.30 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:55 PM EST |