Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $102.92 as of 7/10/2025 10:52:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.30 | 50.25 | 48.28 | % | 0.88 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 60.00 | 41.90 | 45.20 | 43.55 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 65.00 | 36.55 | 40.30 | 38.43 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 70.00 | 31.75 | 34.00 | 32.88 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 75.00 | 26.85 | 29.85 | 28.35 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 80.00 | 22.75 | 24.15 | 23.45 | 23.39 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 7/10/2025 3:59:57 PM EST |
| 85.00 | 18.15 | 19.05 | 18.60 | 17.42 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.51 | 0.95 | 0.01 | -0.03 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 90.00 | 13.35 | 14.25 | 13.80 | 14.80 | +0.80 | +5.72% | 0.15 | 1 | 111 | 0.33 | 0.89 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 95.00 | 9.40 | 11.10 | 10.25 | 9.78 | -0.32 | -3.17% | 0.11 | 8 | 603 | 0.41 | 0.79 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 100.00 | 6.20 | 6.75 | 6.48 | 6.42 | +0.42 | +7.00% | 0.06 | 25 | 1,261 | 0.36 | 0.64 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 105.00 | 3.60 | 3.75 | 3.68 | 3.65 | +0.25 | +7.36% | 0.04 | 186 | 3,806 | 0.34 | 0.46 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 110.00 | 1.80 | 1.90 | 1.85 | 1.86 | +0.03 | +1.64% | 0.02 | 1,320 | 3,356 | 0.33 | 0.29 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 115.00 | 0.53 | 0.86 | 0.70 | 0.81 | 0.00 | 0.00% | 0.01 | 130 | 3,392 | 0.32 | 0.15 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 120.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.02 | -5.89% | 0.00 | 37 | 1,400 | 0.32 | 0.07 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.40 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 574 | 0.31 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 106 | 0.43 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 10 | 29 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.29 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.47 | 0.74 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.29 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.14 | +0.01 | +7.70% | 0.00 | 3 | 136 | 0.67 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 282 | 0.43 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 85.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.06 | -16.67% | 0.00 | 2 | 766 | 0.41 | -0.05 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 90.00 | 0.63 | 0.67 | 0.65 | 0.69 | -0.02 | -2.82% | 0.01 | 31 | 1,866 | 0.37 | -0.11 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 95.00 | 1.40 | 1.48 | 1.44 | 1.43 | -0.15 | -9.50% | 0.02 | 111 | 3,063 | 0.36 | -0.21 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 100.00 | 2.86 | 2.97 | 2.92 | 2.81 | -0.29 | -9.36% | 0.03 | 94 | 1,446 | 0.35 | -0.36 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 105.00 | 5.20 | 5.35 | 5.28 | 5.12 | -0.58 | -10.18% | 0.05 | 147 | 1,562 | 0.34 | -0.54 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 110.00 | 8.45 | 8.60 | 8.53 | 8.50 | 0.00 | 0.00% | 0.08 | 1,029 | 176 | 0.33 | -0.71 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 115.00 | 11.55 | 14.00 | 12.78 | 11.80 | -2.25 | -16.02% | 0.11 | 2 | 91 | 0.36 | -0.85 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 120.00 | 16.90 | 18.70 | 17.80 | 19.22 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.55 | -0.93 | 0.01 | -0.02 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 125.00 | 20.95 | 23.70 | 22.33 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/3/2025 | 7/10/2025 3:59:57 PM EST |
| 130.00 | 25.55 | 29.00 | 27.28 | 32.32 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 30.60 | 33.90 | 32.25 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 140.00 | 35.55 | 38.90 | 37.23 | 42.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:57 PM EST |
| 145.00 | 40.55 | 43.95 | 42.25 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 150.00 | 45.50 | 48.90 | 47.20 | 52.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:57 PM EST |