Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $98.10 as of 5/29/2025 8:57:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.25 | 49.00 | 45.62 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 41.60 | 44.35 | 45.85 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 36.50 | 39.50 | 40.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 33.00 | 33.95 | 35.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 28.00 | 29.45 | 30.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 23.50 | 24.00 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 18.55 | 19.10 | 17.55 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.95 | 0.01 | -0.03 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 13.90 | 14.45 | 13.30 | +0.33 | +2.55% | 1 | 55 | 0.30 | 0.89 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 9.70 | 10.85 | 8.75 | 0.00 | 0.00% | 0 | 298 | 0.39 | 0.81 | 0.02 | -0.04 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 5.90 | 7.00 | 5.58 | +0.28 | +5.29% | 109 | 820 | 0.30 | 0.67 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 3.15 | 3.25 | 3.17 | +0.42 | +15.28% | 281 | 8,126 | 0.26 | 0.46 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 1.38 | 1.50 | 1.42 | +0.24 | +20.34% | 159 | 3,787 | 0.25 | 0.25 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 0.52 | 0.58 | 0.60 | +0.12 | +25.00% | 153 | 4,280 | 0.25 | 0.12 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 0.19 | 0.24 | 0.19 | -0.01 | -5.00% | 198 | 6,361 | 0.25 | 0.06 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 0.13 | 0.13 | +0.02 | +18.19% | 53 | 2,509 | 0.28 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.09 | 0.09 | -0.11 | -55.00% | 13 | 1,294 | 0.30 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 0.03 | 0.20 | 0.05 | -0.15 | -75.00% | 5 | 1,022 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 0.02 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 648 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 348 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.08 | 0.05 | +0.01 | +25.00% | 8 | 655 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 891 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 865 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.49 | 0.60 | 0.00 | 0.00% | 0 | 118 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/29/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.48 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/29/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/29/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.28 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/29/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/29/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 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 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.58 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/29/2025 3:59:55 PM EST |
| 70.00 | 0.03 | 0.13 | 0.10 | -0.07 | -41.18% | 5 | 42 | 0.43 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 75.00 | 0.06 | 0.50 | 0.17 | -0.05 | -22.73% | 1 | 182 | 0.45 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 80.00 | 0.14 | 0.42 | 0.28 | -0.03 | -9.68% | 2 | 395 | 0.34 | -0.05 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 85.00 | 0.51 | 0.55 | 0.60 | -0.08 | -11.77% | 25 | 1,570 | 0.32 | -0.11 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 90.00 | 1.10 | 1.14 | 1.13 | -0.32 | -22.07% | 69 | 12,047 | 0.29 | -0.19 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 95.00 | 2.30 | 2.35 | 2.36 | -0.37 | -13.56% | 269 | 1,968 | 0.27 | -0.33 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 100.00 | 4.45 | 4.55 | 4.50 | -0.60 | -11.77% | 81 | 6,272 | 0.26 | -0.54 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 105.00 | 7.65 | 7.90 | 8.45 | -0.50 | -5.59% | 1 | 865 | 0.34 | -0.75 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 110.00 | 11.85 | 12.45 | 12.81 | -0.44 | -3.33% | 5 | 739 | 0.28 | -0.88 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 115.00 | 16.70 | 17.25 | 17.05 | -0.95 | -5.28% | 1,290 | 169 | 0.46 | -0.94 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 120.00 | 21.80 | 22.35 | 22.10 | -1.02 | -4.42% | 4,471 | 331 | 0.35 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 125.00 | 26.70 | 27.30 | 26.80 | -1.30 | -4.63% | 260 | 30 | 0.42 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 31.65 | 32.35 | 32.25 | -0.82 | -2.48% | 2,741 | 196 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 36.50 | 37.50 | 37.85 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 40.65 | 43.50 | 41.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 45.50 | 47.40 | 46.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 50.35 | 53.05 | 35.42 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 56.35 | 57.80 | 58.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 60.70 | 64.00 | 63.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 65.85 | 69.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 170.00 | 71.30 | 74.00 | 69.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/29/2025 3:59:55 PM EST |
| 175.00 | 75.75 | 79.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 180.00 | 80.75 | 84.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 185.00 | 86.05 | 89.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 190.00 | 90.80 | 94.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 195.00 | 95.75 | 99.00 | 80.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/29/2025 3:59:55 PM EST |