Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $102.30 as of 7/10/2025 4:08:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.85 | 39.50 | 38.18 | % | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 70.00 | 31.90 | 34.50 | 33.20 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 75.00 | 26.90 | 29.50 | 28.20 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 80.00 | 22.75 | 24.45 | 23.60 | % | 0.30 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 85.00 | 17.80 | 18.50 | 18.15 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 86.00 | 16.35 | 17.50 | 16.93 | % | 0.20 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 87.00 | 15.80 | 16.50 | 16.15 | % | 0.19 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 88.00 | 14.70 | 15.50 | 15.10 | % | 0.17 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 89.00 | 13.80 | 14.50 | 14.15 | % | 0.16 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/10/2025 2:58:53 PM EST | |||
| 90.00 | 12.50 | 13.50 | 13.00 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.53 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 2:58:53 PM EST |
| 91.00 | 11.90 | 12.50 | 12.20 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.02 | 6/23/2025 | 7/10/2025 2:58:53 PM EST |
| 92.00 | 9.90 | 12.50 | 11.20 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.43 | 0.99 | 0.01 | -0.02 | 6/25/2025 | 7/10/2025 2:58:53 PM EST |
| 93.00 | 9.90 | 10.55 | 10.23 | % | 0.11 | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.03 | 7/10/2025 2:58:53 PM EST | |||
| 94.00 | 8.90 | 9.55 | 9.23 | % | 0.10 | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.04 | 7/10/2025 2:58:53 PM EST | |||
| 95.00 | 8.00 | 8.65 | 8.33 | 7.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | 0.93 | 0.02 | -0.04 | 6/27/2025 | 7/10/2025 2:58:53 PM EST |
| 96.00 | 7.00 | 7.70 | 7.35 | 6.76 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.35 | 0.90 | 0.03 | -0.05 | 6/13/2025 | 7/10/2025 2:58:53 PM EST |
| 97.00 | 6.05 | 6.60 | 6.33 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.24 | 0.88 | 0.03 | -0.05 | 7/7/2025 | 7/10/2025 2:58:53 PM EST |
| 98.00 | 5.50 | 5.85 | 5.68 | 6.85 | +0.60 | +9.60% | 0.06 | 1 | 12 | 0.26 | 0.84 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 99.00 | 4.65 | 5.10 | 4.88 | 5.39 | +0.79 | +17.18% | 0.05 | 1 | 13 | 0.24 | 0.80 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 100.00 | 3.85 | 4.05 | 3.95 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.24 | 0.75 | 0.06 | -0.07 | 7/8/2025 | 7/10/2025 2:58:53 PM EST |
| 101.00 | 3.15 | 3.30 | 3.23 | 3.38 | +0.38 | +12.67% | 0.03 | 2 | 51 | 0.23 | 0.69 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 102.00 | 2.35 | 2.68 | 2.52 | 2.67 | +0.28 | +11.72% | 0.02 | 20 | 72 | 0.23 | 0.62 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 103.00 | 1.96 | 2.20 | 2.08 | 2.00 | +0.29 | +16.96% | 0.02 | 86 | 129 | 0.23 | 0.54 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 104.00 | 1.46 | 1.58 | 1.52 | 1.63 | +0.22 | +15.61% | 0.01 | 34 | 67 | 0.23 | 0.45 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 105.00 | 1.07 | 1.25 | 1.16 | 1.16 | +0.15 | +14.86% | 0.01 | 57 | 229 | 0.23 | 0.37 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 106.00 | 0.75 | 0.84 | 0.80 | 0.85 | +0.11 | +14.87% | 0.01 | 139 | 336 | 0.22 | 0.29 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 107.00 | 0.51 | 0.59 | 0.55 | 0.57 | +0.03 | +5.56% | 0.01 | 168 | 582 | 0.22 | 0.22 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 108.00 | 0.33 | 0.51 | 0.42 | 0.37 | +0.02 | +5.72% | 0.00 | 181 | 1,510 | 0.21 | 0.16 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 109.00 | 0.00 | 0.23 | 0.12 | 0.25 | -0.05 | -16.67% | 0.00 | 11 | 537 | 0.21 | 0.11 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 110.00 | 0.14 | 0.16 | 0.15 | 0.20 | +0.04 | +25.00% | 0.00 | 33 | 257 | 0.21 | 0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 111.00 | 0.05 | 0.10 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.21 | 0.05 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 2:58:53 PM EST |
| 112.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.20 | 0.03 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 2:58:53 PM EST |
| 113.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1 | 0.24 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 114.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.56 | 0.01 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:58:53 PM EST |
| 116.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 117.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 118.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 119.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 120.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 45 | 0.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 75.00 | 0.00 | 1.28 | 0.64 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:58:53 PM EST |
| 86.00 | 0.00 | 1.29 | 0.65 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:58:53 PM EST |
| 87.00 | 0.01 | 0.66 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 2:58:53 PM EST |
| 88.00 | 0.00 | 1.31 | 0.66 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:58:53 PM EST |
| 89.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.70 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 2:58:53 PM EST |
| 90.00 | 0.01 | 1.03 | 0.52 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.42 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 2:58:53 PM EST |
| 91.00 | 0.00 | 0.93 | 0.47 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/10/2025 2:58:53 PM EST |
| 92.00 | 0.00 | 1.34 | 0.67 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.01 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 2:58:53 PM EST |
| 93.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | -0.03 | 0.01 | -0.03 | 7/7/2025 | 7/10/2025 2:58:53 PM EST |
| 94.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.23 | -62.17% | 0.00 | 20 | 52 | 0.29 | -0.06 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 95.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.16 | -47.06% | 0.00 | 20 | 105 | 0.28 | -0.07 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 96.00 | 0.22 | 0.26 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.27 | -0.10 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 2:58:53 PM EST |
| 97.00 | 0.30 | 0.39 | 0.35 | 0.25 | -0.23 | -47.92% | 0.00 | 9 | 76 | 0.26 | -0.12 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 98.00 | 0.42 | 0.47 | 0.45 | 0.39 | -0.17 | -30.36% | 0.00 | 7 | 219 | 0.25 | -0.16 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 99.00 | 0.58 | 0.65 | 0.62 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.25 | -0.20 | 0.05 | -0.06 | 7/9/2025 | 7/10/2025 2:58:53 PM EST |
| 100.00 | 0.79 | 0.86 | 0.83 | 0.74 | -0.23 | -23.72% | 0.01 | 7 | 527 | 0.24 | -0.25 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 101.00 | 1.07 | 1.12 | 1.10 | 0.84 | -0.40 | -32.26% | 0.01 | 3 | 255 | 0.24 | -0.31 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 102.00 | 1.41 | 1.47 | 1.44 | 1.40 | -0.21 | -13.05% | 0.01 | 2 | 77 | 0.24 | -0.38 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 103.00 | 1.83 | 1.90 | 1.87 | 1.84 | -0.34 | -15.60% | 0.02 | 11 | 13 | 0.23 | -0.46 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 104.00 | 2.33 | 2.43 | 2.38 | 2.06 | -0.72 | -25.90% | 0.02 | 22 | 46 | 0.23 | -0.55 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 105.00 | 2.89 | 3.05 | 2.97 | 2.78 | -1.64 | -37.11% | 0.03 | 43 | 192 | 0.23 | -0.63 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 106.00 | 2.94 | 3.75 | 3.35 | 2.72 | -1.18 | -30.26% | 0.03 | 3 | 6 | 0.22 | -0.71 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 2:58:53 PM EST |
| 107.00 | 4.15 | 4.60 | 4.38 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.22 | -0.78 | 0.07 | -0.05 | 7/9/2025 | 7/10/2025 2:58:53 PM EST |
| 108.00 | 4.30 | 5.55 | 4.93 | 5.28 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.20 | -0.84 | 0.06 | -0.04 | 7/9/2025 | 7/10/2025 2:58:53 PM EST |
| 109.00 | 5.85 | 6.50 | 6.18 | % | 0.06 | 0 | 0 | 0.23 | -0.89 | 0.04 | -0.03 | 7/10/2025 2:58:53 PM EST | |||
| 110.00 | 6.80 | 7.50 | 7.15 | 9.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | -0.93 | 0.03 | -0.02 | 6/26/2025 | 7/10/2025 2:58:53 PM EST |
| 111.00 | 7.75 | 8.50 | 8.13 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.27 | -0.95 | 0.02 | -0.02 | 6/10/2025 | 7/10/2025 2:58:53 PM EST |
| 112.00 | 8.80 | 9.50 | 9.15 | % | 0.08 | 0 | 0 | 0.30 | -0.97 | 0.02 | -0.01 | 7/10/2025 2:58:53 PM EST | |||
| 113.00 | 9.40 | 10.50 | 9.95 | % | 0.09 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 7/10/2025 2:58:53 PM EST | |||
| 114.00 | 10.80 | 11.75 | 11.28 | % | 0.10 | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 115.00 | 11.85 | 12.80 | 12.33 | % | 0.11 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 116.00 | 12.80 | 13.55 | 13.18 | % | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 117.00 | 12.80 | 14.65 | 13.73 | % | 0.12 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 118.00 | 14.20 | 15.75 | 14.98 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 119.00 | 15.80 | 16.65 | 16.23 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 120.00 | 16.80 | 17.65 | 17.23 | % | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 125.00 | 21.75 | 22.75 | 22.25 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 130.00 | 25.30 | 28.65 | 26.98 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 135.00 | 30.70 | 33.30 | 32.00 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST | |||
| 140.00 | 35.05 | 38.10 | 36.58 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:53 PM EST |