Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $100.69 as of 6/13/2025 4:03:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 33.60 | 37.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
70.00 | 28.50 | 32.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
75.00 | 24.55 | 26.65 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
80.00 | 20.40 | 21.45 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
85.00 | 15.95 | 16.65 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
89.00 | 12.60 | 14.20 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
90.00 | % | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.05 | 6/13/2025 3:59:56 PM EST | |||||
91.00 | 10.25 | 11.70 | % | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
92.00 | 10.25 | 10.90 | % | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
93.00 | 9.60 | 10.25 | % | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
94.00 | 8.90 | 9.65 | % | 0 | 0 | 0.36 | 0.73 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
95.00 | 8.20 | 8.70 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
96.00 | 7.50 | 8.10 | % | 0 | 0 | 0.34 | 0.67 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
97.00 | 6.85 | 7.40 | % | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
98.00 | 6.35 | 7.55 | % | 0 | 0 | 0.38 | 0.62 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
99.00 | 5.80 | 7.45 | % | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
100.00 | 5.30 | 6.45 | % | 0 | 0 | 0.37 | 0.56 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
101.00 | 4.80 | 6.35 | 4.89 | % | 11 | 0 | 0.38 | 0.53 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
102.00 | 4.35 | 6.30 | 4.58 | % | 1 | 0 | 0.40 | 0.49 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
103.00 | 2.60 | 5.20 | % | 0 | 0 | 0.33 | 0.46 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
104.00 | 3.50 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.43 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
105.00 | 1.75 | 3.45 | 3.40 | -0.15 | -4.23% | 1 | 4 | 0.29 | 0.40 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
106.00 | 2.78 | 4.20 | % | 0 | 0 | 0.39 | 0.37 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
107.00 | 1.58 | 2.99 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.34 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
108.00 | 1.85 | 2.76 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.31 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
109.00 | 1.82 | 2.90 | % | 0 | 0 | 0.35 | 0.28 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
110.00 | 1.69 | 2.12 | 1.85 | % | 1 | 0 | 0.33 | 0.25 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
111.00 | 0.00 | 1.73 | % | 0 | 0 | 0.35 | 0.23 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
112.00 | 0.00 | 1.84 | % | 0 | 0 | 0.40 | 0.21 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
113.00 | 0.00 | 1.48 | % | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
115.00 | 0.00 | 1.44 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.15 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
120.00 | 0.00 | 0.73 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
125.00 | 0.00 | 0.67 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
135.00 | 0.00 | 2.18 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
65.00 | 0.00 | 1.63 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
70.00 | 0.00 | 2.18 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
75.00 | 0.00 | 2.28 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
80.00 | 0.00 | 0.58 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
85.00 | 0.00 | 1.08 | 0.71 | % | 1 | 0 | 0.44 | -0.10 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
89.00 | 0.00 | 1.85 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.17 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
90.00 | 1.36 | 1.81 | 1.61 | % | 1 | 0 | 0.39 | -0.19 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
91.00 | 1.38 | 1.97 | % | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
92.00 | 0.40 | 2.88 | % | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
93.00 | 0.99 | 3.05 | % | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
94.00 | 1.91 | 2.98 | % | 0 | 0 | 0.37 | -0.27 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
95.00 | 2.79 | 3.05 | 2.90 | +0.32 | +12.41% | 2 | 6 | 0.38 | -0.30 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
96.00 | 1.66 | 3.40 | % | 0 | 0 | 0.32 | -0.33 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
97.00 | 2.69 | 3.80 | 3.47 | % | 1 | 0 | 0.34 | -0.35 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
98.00 | 2.25 | 4.20 | % | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
99.00 | 2.82 | 4.65 | % | 0 | 0 | 0.32 | -0.41 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
100.00 | 3.35 | 5.05 | 4.50 | 0.00 | 0.00% | 2 | 3 | 0.32 | -0.44 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
101.00 | 5.25 | 5.60 | % | 0 | 0 | 0.36 | -0.47 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
102.00 | 5.60 | 6.10 | % | 0 | 0 | 0.36 | -0.51 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
103.00 | 5.70 | 6.70 | % | 0 | 0 | 0.34 | -0.54 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
104.00 | 6.75 | 7.30 | % | 0 | 0 | 0.35 | -0.57 | 0.03 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
105.00 | 7.55 | 7.95 | 7.01 | -0.04 | -0.57% | 2 | 1 | 0.36 | -0.60 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
106.00 | 8.05 | 8.60 | % | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
107.00 | 8.80 | 9.40 | % | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
108.00 | 9.20 | 10.20 | % | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
109.00 | 10.25 | 10.80 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
110.00 | 11.05 | 11.50 | % | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
111.00 | 11.85 | 12.30 | % | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
112.00 | 11.10 | 14.70 | % | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
113.00 | 13.15 | 14.15 | % | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
115.00 | 14.05 | 15.90 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
120.00 | 19.80 | 20.55 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
125.00 | 23.15 | 27.05 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
130.00 | 28.25 | 32.00 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
135.00 | 33.20 | 37.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
140.00 | 38.65 | 41.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |