Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $99.27 as of 6/20/2025 9:34:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.75 | 45.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 60.00 | 38.35 | 41.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 65.00 | 33.00 | 36.95 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 70.00 | 29.20 | 32.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 75.00 | 23.70 | 26.45 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 80.00 | 20.15 | 20.95 | 23.39 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.91 | 0.01 | -0.03 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 85.00 | 15.65 | 16.35 | 15.10 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.85 | 0.01 | -0.04 | 6/5/2025 | 6/20/2025 3:59:49 PM EST |
| 90.00 | 11.40 | 12.20 | 14.81 | 0.00 | 0.00% | 0 | 35 | 0.38 | 0.77 | 0.02 | -0.05 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 95.00 | 7.85 | 8.80 | 8.35 | -0.35 | -4.03% | 12 | 511 | 0.36 | 0.66 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 100.00 | 5.45 | 5.55 | 5.45 | -0.05 | -0.91% | 142 | 611 | 0.36 | 0.52 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 105.00 | 3.30 | 3.45 | 3.38 | +0.03 | +0.90% | 60 | 1,354 | 0.35 | 0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 110.00 | 1.72 | 1.97 | 1.93 | -0.03 | -1.54% | 1,429 | 1,148 | 0.34 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 115.00 | 0.96 | 1.23 | 1.02 | +0.03 | +3.03% | 128 | 840 | 0.35 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 120.00 | 0.46 | 0.62 | 0.50 | -0.08 | -13.80% | 15 | 1,341 | 0.34 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 0.24 | 0.54 | 0.27 | -0.01 | -3.58% | 6 | 278 | 0.36 | 0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.76 | 0.19 | 0.00 | 0.00% | 0 | 94 | 0.46 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.81 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.51 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 75.00 | 0.10 | 0.71 | 0.33 | -0.04 | -10.82% | 12 | 126 | 0.44 | -0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 80.00 | 0.59 | 0.68 | 0.69 | +0.02 | +2.99% | 9 | 257 | 0.43 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 85.00 | 1.09 | 1.34 | 1.18 | -0.03 | -2.48% | 9 | 630 | 0.42 | -0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 90.00 | 1.95 | 2.18 | 1.95 | -0.02 | -1.02% | 495 | 791 | 0.39 | -0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 95.00 | 3.30 | 3.45 | 3.42 | -0.08 | -2.29% | 269 | 1,069 | 0.37 | -0.34 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 100.00 | 5.40 | 5.60 | 5.55 | -0.07 | -1.25% | 50 | 592 | 0.36 | -0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 105.00 | 7.80 | 8.45 | 8.55 | -0.05 | -0.59% | 1 | 188 | 0.33 | -0.63 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 110.00 | 11.70 | 12.60 | 12.10 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.76 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 115.00 | 15.90 | 16.60 | 15.60 | -3.21 | -17.07% | 10 | 1 | 0.44 | -0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 120.00 | 20.35 | 21.65 | 21.50 | 0.00 | 0.00% | 0 | 310 | 0.48 | -0.93 | 0.01 | -0.01 | 6/9/2025 | 6/20/2025 3:59:49 PM EST |
| 125.00 | 24.00 | 27.60 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 6/3/2025 | 6/20/2025 3:59:49 PM EST |
| 130.00 | 28.95 | 31.75 | 32.32 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:49 PM EST |
| 135.00 | 33.90 | 37.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 140.00 | 38.90 | 42.60 | 42.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:49 PM EST |
| 145.00 | 44.85 | 47.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 150.00 | 49.35 | 51.95 | 52.32 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:49 PM EST |