Cboe Global Markets

UPS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

United Parcel Service, Inc. (ups)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
4,273,982
Last: 
97.3
Change: 
-0.18 (+-0.1849%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
1.95
-1.225
2.74
2.85
5
0.3
0.7965
0.0937
66
UPS 96.000
2.1
-0.335
1.98
2.04
45
0.29
0.6945
0.1203
155
UPS 97.000
1.37
-0.36
1.33
1.45
206
0.29
0.5662
0.1385
518
UPS 98.000
0.81
-0.4
0.83
0.88
278
0.27
0.4258
0.1401
656
UPS 99.000
0.48
-0.32
0.48
0.51
299
0.27
0.293
0.124
494
UPS 100.000
0.25
-0.24
0.25
0.28
842
0.27
0.1838
0.0962
2547
Fri Jun 06 2025
Strike
UPS 95.000
UPS 96.000
UPS 97.000
UPS 98.000
UPS 99.000
UPS 100.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
0.35
-0.135
0.33
0.38
200
0.3
-0.2048
0.0945
402
UPS 96.000
0.58
-0.14
0.57
0.6
448
0.29
-0.3079
0.1216
1367
UPS 97.000
0.92
-0.13
0.92
1.07
125
0.28
-0.4378
0.1402
314
UPS 98.000
1.46
-0.06
1.41
1.5
30
0.28
-0.5802
0.142
563
UPS 99.000
3.05
+0.945
2.06
2.18
2
0.28
-0.7148
0.1257
203
UPS 100.000
3.52
+0.72
2.8
2.96
7
0.28
-0.8256
0.0975
119
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
2.95
-0.775
3.3
3.4
1
0.27
0.7166
0.0729
66
UPS 96.000
2.65
-0.395
2.59
2.69
34
0.27
0.6407
0.0822
136
UPS 97.000
2.12
-0.275
1.98
2.22
15
0.27
0.5558
0.0882
146
UPS 98.000
1.51
-0.345
1.48
1.55
35
0.26
0.4667
0.0898
225
UPS 99.000
1.09
-0.3
1.04
1.17
92
0.26
0.3787
0.0866
170
UPS 100.000
0.77
-0.25
0.73
0.81
269
0.25
0.2968
0.0791
467
Fri Jun 13 2025
Strike
UPS 95.000
UPS 96.000
UPS 97.000
UPS 98.000
UPS 99.000
UPS 100.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
0.88
-0.08
0.82
0.88
68
0.28
-0.2863
0.0738
158
UPS 96.000
1.16
+0
1.11
1.18
19
0.27
-0.3633
0.0832
53
UPS 97.000
1.55
+0.005
1.5
1.58
6
0.26
-0.4493
0.0894
91
UPS 98.000
2.76
+0.7
1.97
2.14
51
0.26
-0.5397
0.0911
139
UPS 99.000
2.64
+0
2.55
2.7
0
0.26
-0.6292
0.088
96
UPS 100.000
3.6
+0.325
3.2
3.35
1
0.23
-0.7126
0.0807
86
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
3.65
-0.475
3.7
3.8
87
0.26
0.6906
0.0624
1974
UPS 96.000
2.53
-0.895
3
3.15
31
0.25
0.6265
0.0685
58
UPS 97.000
2.04
-0.78
2.41
2.51
20
0.25
0.5565
0.0726
354
UPS 98.000
1.96
-0.315
1.89
2
45
0.25
0.4832
0.0742
361
UPS 99.000
1.42
-0.38
1.45
1.57
21
0.24
0.4098
0.073
146
UPS 100.000
1.12
-0.29
1.11
1.18
374
0.24
0.3394
0.0692
8393
Fri Jun 20 2025
Strike
UPS 95.000
UPS 96.000
UPS 97.000
UPS 98.000
UPS 99.000
UPS 100.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
1.21
-0.055
1.14
1.21
49
0.26
-0.3133
0.0634
3481
UPS 96.000
1.5
-0.09
1.47
1.53
30
0.26
-0.3785
0.0696
264
UPS 97.000
2
+0
1.87
1.94
4
0.25
-0.4498
0.0739
281
UPS 98.000
2.37
-0.065
2.33
2.42
26
0.25
-0.5247
0.0758
435
UPS 99.000
3
+0
2.81
3
0
0.24
-0.6
0.0748
72
UPS 100.000
3.6
+0.025
3.55
3.65
29
0.25
-0.6724
0.0712
6978
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
4.73
+0
4.15
5.1
0
0.31
0.6695
0.0533
1
UPS 96.000
3.65
+0
3.45
4.3
0
0.29
0.6151
0.0572
17
UPS 97.000
2.63
-0.795
2.88
3.1
14
0.26
0.5569
0.06
29
UPS 98.000
2.07
-0.675
2.35
2.56
2
0.25
0.4964
0.0612
53
UPS 99.000
1.65
-0.61
1.93
2.1
5
0.25
0.4357
0.0608
38
UPS 100.000
1.56
-0.43
1.59
1.83
38
0.26
0.3766
0.0589
247
Fri Jun 27 2025
Strike
UPS 95.000
UPS 96.000
UPS 97.000
UPS 98.000
UPS 99.000
UPS 100.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPS 95.000
1.85
+0.195
1.5
1.58
12
0.26
-0.3352
0.0543
80
UPS 96.000
1.87
+0.005
1.85
1.93
8
0.26
-0.3908
0.0583
32
UPS 97.000
2.28
+0.05
2.25
2.34
2
0.26
-0.4503
0.0612
20
UPS 98.000
2.88
+0
2.73
2.92
0
0.26
-0.5123
0.0627
25
UPS 99.000
3.29
+0
3.25
3.45
0
0.26
-0.5747
0.0626
66
UPS 100.000
4.35
+0.475
3.65
4.05
1
0.23
-0.6357
0.0609
64
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.