Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $102.38 as of 7/8/2025 9:25:16 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 | 36.60 | 39.65 | 38.13 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 70.00 | 31.40 | 34.60 | 33.00 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 75.00 | 26.50 | 29.75 | 28.13 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 80.00 | 21.90 | 24.45 | 23.18 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 85.00 | 16.65 | 19.75 | 18.20 | % | 0.21 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 87.00 | 14.75 | 17.90 | 16.33 | % | 0.19 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 88.00 | 14.00 | 17.15 | 15.58 | % | 0.18 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 89.00 | 13.50 | 16.20 | 14.85 | % | 0.17 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 12.60 | 14.70 | 13.65 | 13.75 | +1.50 | +12.25% | 0.15 | 2 | 2 | 0.43 | 0.88 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 91.00 | 11.65 | 14.45 | 13.05 | % | 0.14 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.05 | 7/8/2025 3:59:47 PM EST | |||
| 92.00 | 10.35 | 13.40 | 11.88 | % | 0.13 | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.05 | 7/8/2025 3:59:47 PM EST | |||
| 93.00 | 10.05 | 12.10 | 11.08 | % | 0.12 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 7/8/2025 3:59:47 PM EST | |||
| 94.00 | 9.15 | 11.60 | 10.38 | % | 0.11 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.06 | 7/8/2025 3:59:47 PM EST | |||
| 95.00 | 8.35 | 11.00 | 9.68 | % | 0.10 | 0 | 0 | 0.44 | 0.77 | 0.03 | -0.06 | 7/8/2025 3:59:47 PM EST | |||
| 96.00 | 6.80 | 10.30 | 8.55 | % | 0.09 | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.07 | 7/8/2025 3:59:47 PM EST | |||
| 97.00 | 7.50 | 9.00 | 8.25 | % | 0.09 | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.07 | 7/8/2025 3:59:47 PM EST | |||
| 98.00 | 6.30 | 8.90 | 7.60 | 6.41 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.68 | 0.03 | -0.07 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 99.00 | 6.40 | 6.75 | 6.58 | 6.95 | % | 0.07 | 1 | 0 | 0.39 | 0.65 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 100.00 | 4.25 | 6.10 | 5.18 | 6.05 | +1.01 | +20.04% | 0.05 | 4 | 26 | 0.31 | 0.61 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 101.00 | 5.10 | 6.60 | 5.85 | 5.68 | +1.13 | +24.84% | 0.06 | 2 | 7 | 0.43 | 0.58 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 102.00 | 4.70 | 5.30 | 5.00 | 5.08 | +1.08 | +27.00% | 0.05 | 4 | 318 | 0.40 | 0.54 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 103.00 | 3.75 | 5.20 | 4.48 | 4.06 | -0.05 | -1.22% | 0.04 | 2 | 38 | 0.40 | 0.51 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 104.00 | 2.28 | 5.10 | 3.69 | 3.75 | -0.52 | -12.18% | 0.04 | 3 | 165 | 0.37 | 0.47 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 2.21 | 5.05 | 3.63 | 3.62 | +0.42 | +13.13% | 0.03 | 9 | 44 | 0.40 | 0.44 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 106.00 | 2.77 | 3.70 | 3.24 | 3.30 | -0.19 | -5.45% | 0.03 | 1 | 8 | 0.39 | 0.40 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 107.00 | 2.45 | 2.99 | 2.72 | 2.62 | +0.38 | +16.97% | 0.03 | 2 | 14 | 0.38 | 0.37 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 108.00 | 1.95 | 4.20 | 3.08 | 2.32 | -1.40 | -37.64% | 0.03 | 4 | 18 | 0.43 | 0.33 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 109.00 | 0.94 | 3.95 | 2.45 | 2.30 | +0.43 | +23.00% | 0.02 | 1 | 24 | 0.41 | 0.30 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 110.00 | 1.61 | 2.33 | 1.97 | 1.95 | +0.52 | +36.37% | 0.02 | 7 | 163 | 0.39 | 0.27 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 111.00 | 1.37 | 1.94 | 1.66 | 1.50 | +0.26 | +20.97% | 0.01 | 3 | 69 | 0.38 | 0.24 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 112.00 | 0.70 | 1.73 | 1.22 | 1.31 | -0.27 | -17.09% | 0.01 | 8 | 31 | 0.35 | 0.21 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 113.00 | 0.75 | 1.43 | 1.09 | 1.16 | -0.19 | -14.08% | 0.01 | 6 | 1 | 0.36 | 0.19 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 114.00 | 0.64 | 1.24 | 0.94 | 0.82 | -0.20 | -19.61% | 0.01 | 6 | 2 | 0.35 | 0.16 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 115.00 | 0.67 | 0.84 | 0.76 | 0.90 | +0.28 | +45.17% | 0.01 | 87 | 108 | 0.35 | 0.14 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 116.00 | 0.10 | 0.71 | 0.41 | 0.70 | % | 0.00 | 1 | 0 | 0.31 | 0.12 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 117.00 | 0.35 | 0.66 | 0.51 | % | 0.00 | 0 | 0 | 0.33 | 0.10 | 0.02 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 118.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 119.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.58 | 0.29 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.07 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.03 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 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 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.05 | 0.01 | -0.03 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 87.00 | 0.00 | 1.12 | 0.56 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | -0.07 | 0.01 | -0.03 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 1.78 | 0.89 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.09 | 0.01 | -0.04 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 89.00 | 0.00 | 2.69 | 1.35 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.10 | 0.01 | -0.04 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 90.00 | 0.07 | 1.14 | 0.61 | 0.65 | -0.26 | -28.58% | 0.01 | 11 | 51 | 0.38 | -0.12 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 91.00 | 0.23 | 0.95 | 0.59 | 0.96 | -0.24 | -20.00% | 0.01 | 1 | 5 | 0.41 | -0.14 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 92.00 | 0.70 | 2.86 | 1.78 | 1.00 | -0.30 | -23.08% | 0.02 | 4 | 4 | 0.50 | -0.16 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 93.00 | 0.77 | 1.67 | 1.22 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.39 | -0.18 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 94.00 | 0.07 | 1.80 | 0.94 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.21 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 95.00 | 1.19 | 1.70 | 1.45 | 1.60 | -0.40 | -20.00% | 0.02 | 31 | 52 | 0.36 | -0.23 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 96.00 | 1.26 | 2.03 | 1.65 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.03 | -0.07 | 7/8/2025 3:59:47 PM EST | |||
| 97.00 | 1.75 | 2.18 | 1.97 | 2.00 | -0.46 | -18.70% | 0.02 | 21 | 1,034 | 0.36 | -0.29 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 98.00 | 0.49 | 3.95 | 2.22 | 2.40 | -0.46 | -16.09% | 0.02 | 1 | 503 | 0.35 | -0.32 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 99.00 | 2.50 | 3.95 | 3.23 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | -0.35 | 0.03 | -0.07 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 100.00 | 3.00 | 3.20 | 3.10 | 2.89 | -0.84 | -22.52% | 0.03 | 9 | 125 | 0.36 | -0.39 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 101.00 | 2.95 | 4.25 | 3.60 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.42 | 0.03 | -0.08 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 102.00 | 3.85 | 4.40 | 4.13 | 3.69 | -0.56 | -13.18% | 0.04 | 2 | 3 | 0.37 | -0.46 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 103.00 | 4.40 | 5.60 | 5.00 | 4.38 | +0.78 | +21.67% | 0.05 | 16 | 2 | 0.41 | -0.49 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 104.00 | 4.85 | 5.75 | 5.30 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.53 | 0.04 | -0.08 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 4.35 | 6.50 | 5.43 | 4.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.56 | 0.04 | -0.07 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 106.00 | 5.25 | 6.70 | 5.98 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.60 | 0.04 | -0.07 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 107.00 | 6.55 | 7.30 | 6.93 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.63 | 0.04 | -0.07 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 108.00 | 7.20 | 8.00 | 7.60 | 6.44 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | -0.67 | 0.03 | -0.07 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 109.00 | 6.85 | 9.40 | 8.13 | % | 0.07 | 0 | 0 | 0.34 | -0.70 | 0.03 | -0.06 | 7/8/2025 3:59:47 PM EST | |||
| 110.00 | 7.95 | 9.55 | 8.75 | 8.40 | % | 0.08 | 2 | 0 | 0.32 | -0.73 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 111.00 | 8.10 | 10.80 | 9.45 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.06 | 7/8/2025 3:59:47 PM EST | |||
| 112.00 | 9.60 | 11.95 | 10.78 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.79 | 0.03 | -0.05 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 113.00 | 10.25 | 12.80 | 11.53 | % | 0.10 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.05 | 7/8/2025 3:59:47 PM EST | |||
| 114.00 | 11.10 | 13.70 | 12.40 | % | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 115.00 | 11.50 | 14.25 | 12.88 | % | 0.11 | 0 | 0 | 0.28 | -0.86 | 0.02 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 116.00 | 13.05 | 15.30 | 14.18 | % | 0.12 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 117.00 | 13.95 | 16.30 | 15.13 | % | 0.13 | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 118.00 | 14.45 | 17.35 | 15.90 | % | 0.13 | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 119.00 | 15.50 | 18.05 | 16.78 | % | 0.14 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 16.65 | 19.25 | 17.95 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.93 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 125.00 | 21.15 | 23.85 | 22.50 | % | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 130.00 | 26.10 | 29.00 | 27.55 | % | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 135.00 | 31.05 | 34.25 | 32.65 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 140.00 | 36.00 | 39.05 | 37.53 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |