Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $98.00 as of 5/30/2025 6:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.60 | 34.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 25.65 | 29.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 22.25 | 22.90 | 19.27 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 17.05 | 18.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 82.00 | 15.20 | 16.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 83.00 | 14.10 | 15.10 | 13.71 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 84.00 | 13.15 | 14.20 | 13.65 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 12.25 | 13.00 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 86.00 | 11.35 | 12.10 | 14.13 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 87.00 | 10.30 | 11.00 | 13.95 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 88.00 | 9.30 | 10.05 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.01 | -0.03 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 89.00 | 8.15 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 7.20 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.95 | 0.02 | -0.04 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 91.00 | 5.25 | 7.15 | 6.11 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.06 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 92.00 | 5.50 | 6.10 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.04 | -0.07 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 93.00 | 4.70 | 5.50 | 5.00 | -0.35 | -6.55% | 3 | 3 | 0.37 | 0.86 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 94.00 | 3.45 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.82 | 0.06 | -0.09 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 2.71 | 3.20 | 2.94 | -0.46 | -13.53% | 31 | 63 | 0.24 | 0.76 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 96.00 | 2.24 | 2.39 | 1.92 | -0.90 | -31.92% | 18 | 146 | 0.26 | 0.68 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 97.00 | 1.66 | 1.89 | 1.69 | -0.52 | -23.53% | 245 | 347 | 0.25 | 0.58 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 98.00 | 1.14 | 1.25 | 1.14 | -0.47 | -29.20% | 533 | 334 | 0.26 | 0.45 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 99.00 | 0.71 | 0.97 | 0.72 | -0.45 | -38.47% | 224 | 289 | 0.24 | 0.32 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.43 | 0.47 | 0.47 | -0.27 | -36.49% | 526 | 2,002 | 0.24 | 0.21 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 101.00 | 0.23 | 0.28 | 0.29 | -0.21 | -42.00% | 257 | 852 | 0.24 | 0.14 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 102.00 | 0.13 | 0.16 | 0.18 | -0.11 | -37.94% | 134 | 1,507 | 0.24 | 0.09 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 103.00 | 0.08 | 0.10 | 0.09 | -0.11 | -55.00% | 84 | 136 | 0.25 | 0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 104.00 | 0.05 | 0.08 | 0.04 | -0.07 | -63.64% | 94 | 155 | 0.27 | 0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 27 | 170 | 0.27 | 0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 106.00 | 0.01 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 1,016 | 0.36 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 107.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 108.00 | 0.01 | 0.45 | 0.02 | -0.08 | -80.00% | 3 | 82 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 109.00 | 0.01 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.01 | 0.08 | 0.02 | -0.01 | -33.34% | 50 | 100 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 1.39 | 0.01 | -0.01 | -50.00% | 3 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 137 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.07 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.27 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.26 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.06 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.06 | 0.01 | -0.10 | -90.91% | 2 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 1.67 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 1.32 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | -0.09 | -47.37% | 1 | 14 | 0.59 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 41 | 0.54 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 88.00 | 0.01 | 0.23 | 0.05 | -0.07 | -58.34% | 5 | 16 | 0.42 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 89.00 | 0.02 | 0.19 | 0.04 | 0.00 | 0.00% | 3 | 57 | 0.38 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.06 | 0.18 | 0.07 | -0.04 | -36.37% | 48 | 325 | 0.36 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 91.00 | 0.10 | 0.18 | 0.11 | -0.02 | -15.39% | 179 | 136 | 0.35 | -0.07 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 92.00 | 0.12 | 0.18 | 0.15 | -0.02 | -11.77% | 161 | 70 | 0.30 | -0.10 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 93.00 | 0.20 | 0.27 | 0.20 | -0.03 | -13.05% | 61 | 152 | 0.30 | -0.14 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 94.00 | 0.31 | 0.51 | 0.32 | -0.13 | -28.89% | 101 | 128 | 0.29 | -0.18 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.48 | 0.55 | 0.48 | -0.03 | -5.89% | 97 | 189 | 0.27 | -0.24 | 0.08 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 96.00 | 0.75 | 0.80 | 0.78 | +0.06 | +8.34% | 1,263 | 265 | 0.27 | -0.32 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 97.00 | 1.06 | 1.34 | 1.05 | -0.07 | -6.25% | 152 | 265 | 0.27 | -0.42 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 98.00 | 1.54 | 1.77 | 1.50 | +0.11 | +7.92% | 74 | 534 | 0.25 | -0.55 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 99.00 | 1.51 | 2.39 | 2.22 | +0.31 | +16.23% | 92 | 210 | 0.26 | -0.68 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 2.81 | 3.50 | 2.85 | -0.20 | -6.56% | 25 | 102 | 0.31 | -0.79 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 101.00 | 2.94 | 4.50 | 3.58 | 0.00 | 0.00% | 0 | 57 | 0.24 | -0.86 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 102.00 | 4.20 | 4.85 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.91 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 103.00 | 5.20 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.94 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 104.00 | 6.20 | 7.65 | 6.55 | +0.26 | +4.14% | 20 | 48 | 0.40 | -0.96 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 7.15 | 7.75 | 7.55 | -1.66 | -18.03% | 11 | 9 | 0.52 | -0.98 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 106.00 | 7.15 | 9.80 | 13.42 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 107.00 | 9.15 | 10.75 | 9.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 108.00 | 10.20 | 10.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 109.00 | 10.15 | 12.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 12.10 | 13.75 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 111.00 | 12.90 | 14.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 112.00 | 13.95 | 15.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 113.00 | 15.10 | 15.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 17.10 | 17.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 22.05 | 22.90 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 25.45 | 29.40 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 30.50 | 34.35 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 35.45 | 39.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 40.60 | 44.35 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 45.50 | 49.35 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 50.50 | 54.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |