Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $101.27 as of 7/11/2025 9:03:46 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 | 35.95 | 38.55 | 37.25 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 30.30 | 32.90 | 31.60 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 26.00 | 27.95 | 26.98 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 21.00 | 23.30 | 22.15 | % | 0.28 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 15.95 | 18.40 | 17.18 | % | 0.20 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 89.00 | 13.00 | 13.85 | 13.43 | % | 0.15 | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 11.50 | 13.10 | 12.30 | % | 0.14 | 0 | 0 | 0.52 | 0.81 | 0.02 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 91.00 | 11.20 | 12.20 | 11.70 | % | 0.13 | 0 | 0 | 0.56 | 0.79 | 0.02 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 92.00 | 10.60 | 11.40 | 11.00 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 93.00 | 9.65 | 10.70 | 10.18 | 10.45 | % | 0.11 | 1 | 0 | 0.37 | 0.74 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 94.00 | 9.05 | 9.65 | 9.35 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 8.35 | 8.95 | 8.65 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 96.00 | 7.65 | 8.20 | 7.93 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 97.00 | 6.90 | 7.70 | 7.30 | % | 0.08 | 0 | 0 | 0.36 | 0.64 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 98.00 | 6.25 | 7.00 | 6.63 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 99.00 | 5.60 | 6.40 | 6.00 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 5.10 | 5.80 | 5.45 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 101.00 | 4.60 | 5.15 | 4.88 | % | 0.05 | 0 | 0 | 0.34 | 0.51 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 102.00 | 4.15 | 4.55 | 4.35 | 4.55 | % | 0.04 | 2 | 0 | 0.34 | 0.48 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 103.00 | 3.60 | 4.10 | 3.85 | 5.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.45 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 104.00 | 3.30 | 3.50 | 3.40 | 3.45 | % | 0.03 | 6 | 0 | 0.33 | 0.41 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 105.00 | 2.79 | 3.25 | 3.02 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 106.00 | 1.39 | 2.90 | 2.15 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 107.00 | 1.97 | 2.57 | 2.27 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 108.00 | 1.71 | 2.28 | 2.00 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 109.00 | 1.40 | 1.97 | 1.69 | % | 0.02 | 0 | 0 | 0.31 | 0.24 | 0.03 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 0.83 | 1.73 | 1.28 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 111.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.03 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 112.00 | 0.95 | 1.25 | 1.10 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 113.00 | 0.83 | 1.12 | 0.98 | 0.76 | % | 0.01 | 1 | 0 | 0.29 | 0.13 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 114.00 | 0.69 | 0.87 | 0.78 | 0.55 | % | 0.01 | 1 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 115.00 | 0.57 | 1.53 | 1.05 | 0.74 | % | 0.01 | 1 | 0 | 0.32 | 0.10 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 116.00 | 0.45 | 0.68 | 0.57 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 117.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 1.24 | 0.62 | 1.02 | % | 0.01 | 3 | 0 | 0.37 | -0.17 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 90.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.37 | -0.19 | 0.02 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 91.00 | 1.40 | 1.54 | 1.47 | 1.43 | % | 0.02 | 2 | 0 | 0.35 | -0.21 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST | |
| 92.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 93.00 | 1.62 | 2.08 | 1.85 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 94.00 | 2.11 | 2.36 | 2.24 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 2.41 | 2.62 | 2.52 | 2.40 | +0.40 | +20.00% | 0.03 | 1 | 8 | 0.34 | -0.31 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 96.00 | 2.77 | 2.97 | 2.87 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 97.00 | 2.95 | 3.40 | 3.18 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.36 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 98.00 | 3.15 | 4.10 | 3.63 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 99.00 | 2.50 | 4.25 | 3.38 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.42 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 4.30 | 4.80 | 4.55 | % | 0.05 | 0 | 0 | 0.34 | -0.45 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 101.00 | 4.85 | 5.25 | 5.05 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 102.00 | 5.40 | 5.80 | 5.60 | % | 0.05 | 0 | 0 | 0.34 | -0.52 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 103.00 | 5.95 | 6.35 | 6.15 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.33 | -0.55 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 104.00 | 6.50 | 7.00 | 6.75 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.59 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 7.15 | 7.60 | 7.38 | 5.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.62 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 106.00 | 7.85 | 8.30 | 8.08 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | -0.66 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 107.00 | 8.55 | 9.05 | 8.80 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | -0.69 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 108.00 | 9.20 | 9.75 | 9.48 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.72 | 0.03 | -0.03 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 109.00 | 10.00 | 10.70 | 10.35 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.34 | -0.76 | 0.03 | -0.03 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 10.65 | 11.40 | 11.03 | % | 0.10 | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 111.00 | 10.35 | 12.40 | 11.38 | % | 0.10 | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.03 | 7/11/2025 4:00:00 PM EST | |||
| 112.00 | 12.25 | 12.95 | 12.60 | % | 0.11 | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 113.00 | 13.15 | 13.95 | 13.55 | % | 0.12 | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 114.00 | 14.00 | 14.75 | 14.38 | % | 0.13 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 14.85 | 16.30 | 15.58 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 116.00 | 14.90 | 16.65 | 15.78 | % | 0.14 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 117.00 | 15.65 | 17.75 | 16.70 | % | 0.14 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 19.05 | 20.95 | 20.00 | % | 0.17 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 23.20 | 25.75 | 24.48 | % | 0.20 | 0 | 0 | 0.64 | -0.98 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 130.00 | 27.80 | 30.40 | 29.10 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 32.70 | 35.45 | 34.08 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 37.65 | 41.45 | 39.55 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |