Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $101.58 as of 7/29/2025 2:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.85 | 43.95 | 42.40 | 49.73 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 35.95 | 38.55 | 37.25 | 44.88 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 30.65 | 33.65 | 32.15 | 40.02 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 26.45 | 28.65 | 27.55 | 29.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 22.15 | 22.70 | 22.43 | 28.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:00 PM EST |
| 75.00 | 17.10 | 17.65 | 17.38 | 17.78 | -8.62 | -32.66% | 0.23 | 1 | 725 | 0.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 80.00 | 11.90 | 12.65 | 12.28 | 12.65 | -9.26 | -42.27% | 0.15 | 9 | 74 | 0.40 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 85.00 | 7.65 | 7.85 | 7.75 | 7.55 | -10.25 | -57.59% | 0.09 | 6 | 68 | 0.28 | 0.81 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 90.00 | 3.95 | 4.15 | 4.05 | 4.35 | -8.50 | -66.15% | 0.04 | 173 | 139 | 0.25 | 0.61 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 95.00 | 1.73 | 1.82 | 1.78 | 1.90 | -6.93 | -78.49% | 0.02 | 911 | 2,438 | 0.25 | 0.35 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 100.00 | 0.64 | 0.68 | 0.66 | 0.67 | -4.83 | -87.82% | 0.01 | 1,035 | 4,049 | 0.24 | 0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 0.25 | 0.30 | 0.28 | 0.28 | -2.97 | -91.39% | 0.00 | 914 | 6,180 | 0.25 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 110.00 | 0.11 | 0.28 | 0.20 | 0.15 | -1.58 | -91.33% | 0.00 | 1,109 | 5,364 | 0.28 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 0.07 | 0.24 | 0.16 | 0.09 | -0.81 | -90.00% | 0.00 | 464 | 3,371 | 0.32 | 0.02 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 120.00 | 0.04 | 0.12 | 0.08 | 0.12 | -0.45 | -78.95% | 0.00 | 162 | 4,318 | 0.35 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 125.00 | 0.04 | 0.14 | 0.09 | 0.05 | -0.20 | -80.00% | 0.00 | 34 | 3,128 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.17 | -85.00% | 0.00 | 86 | 2,952 | 0.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 135.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 642 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 0.01 | 0.49 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 465 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 2,813 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,618 | 0.61 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 175 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 60 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 344 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 75.00 | 0.09 | 0.27 | 0.18 | 0.22 | +0.06 | +37.50% | 0.00 | 45 | 602 | 0.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 80.00 | 0.43 | 0.53 | 0.48 | 0.44 | -0.01 | -2.23% | 0.01 | 300 | 642 | 0.28 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 85.00 | 1.16 | 1.22 | 1.19 | 1.17 | +0.46 | +64.79% | 0.01 | 667 | 1,816 | 0.26 | -0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 90.00 | 2.81 | 2.89 | 2.85 | 2.87 | +1.39 | +93.92% | 0.03 | 787 | 4,086 | 0.25 | -0.39 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 95.00 | 5.65 | 5.90 | 5.78 | 5.29 | +2.53 | +91.67% | 0.06 | 201 | 3,859 | 0.24 | -0.65 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 100.00 | 9.65 | 9.90 | 9.78 | 9.15 | +4.15 | +83.00% | 0.10 | 297 | 4,914 | 0.26 | -0.82 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 14.25 | 14.60 | 14.43 | 13.95 | +6.45 | +86.00% | 0.14 | 45 | 1,055 | 0.29 | -0.91 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 110.00 | 19.10 | 19.55 | 19.33 | 19.40 | +8.30 | +74.78% | 0.18 | 7 | 2,671 | 0.38 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 24.15 | 24.80 | 24.48 | 23.60 | +8.20 | +53.25% | 0.21 | 20 | 1,037 | 0.42 | -0.98 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 120.00 | 28.70 | 29.50 | 29.10 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 907 | 0.44 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 125.00 | 33.65 | 34.65 | 34.15 | 34.77 | +12.15 | +53.72% | 0.27 | 1 | 1,345 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 130.00 | 38.65 | 39.60 | 39.13 | 39.63 | +13.13 | +49.55% | 0.30 | 1 | 289 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 135.00 | 43.65 | 44.65 | 44.15 | 32.99 | 0.00 | 0.00% | 0.33 | 0 | 167 | 0.64 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 48.65 | 49.70 | 49.18 | 40.10 | 0.00 | 0.00% | 0.35 | 0 | 197 | 0.69 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 53.35 | 54.70 | 54.03 | 54.02 | +11.77 | +27.86% | 0.37 | 25 | 45 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 57.40 | 59.85 | 58.63 | 50.72 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 63.00 | 64.75 | 63.88 | 38.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 67.50 | 70.60 | 69.05 | 60.31 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 72.45 | 75.25 | 73.85 | 65.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 77.90 | 80.15 | 79.03 | 74.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 82.00 | 85.40 | 83.70 | 42.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 87.50 | 90.65 | 89.08 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 185.00 | 92.75 | 95.15 | 93.95 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 190.00 | 97.10 | 100.45 | 98.78 | 57.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 103.00 | 105.25 | 104.13 | % | 0.53 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 200.00 | 107.75 | 110.25 | 109.00 | % | 0.55 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |