Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $95.87 as of 9/23/2026 3:14:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.30 | 39.60 | 37.95 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 60.00 | 31.30 | 34.65 | 32.98 | % | 0.55 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 65.00 | 26.30 | 29.65 | 27.98 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 70.00 | 22.05 | 24.65 | 23.35 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 75.00 | 17.05 | 19.70 | 18.38 | 28.32 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/24/2026 12:59:12 PM EST |
| 80.00 | 12.15 | 13.60 | 12.88 | 16.91 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.52 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 12:59:12 PM EST |
| 85.00 | 7.65 | 8.50 | 8.08 | 8.45 | -7.15 | -45.84% | 0.10 | 2 | 1 | 0.27 | 0.92 | 0.02 | -0.03 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 86.00 | 6.65 | 8.00 | 7.33 | % | 0.09 | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.04 | 9/24/2026 12:59:12 PM EST | |||
| 87.00 | 5.75 | 7.15 | 6.45 | % | 0.07 | 0 | 0 | 0.45 | 0.86 | 0.04 | -0.04 | 9/24/2026 12:59:12 PM EST | |||
| 88.00 | 5.15 | 5.65 | 5.40 | % | 0.06 | 0 | 0 | 0.27 | 0.82 | 0.05 | -0.05 | 9/24/2026 12:59:12 PM EST | |||
| 89.00 | 4.35 | 4.70 | 4.53 | % | 0.05 | 0 | 0 | 0.27 | 0.77 | 0.05 | -0.05 | 9/24/2026 12:59:12 PM EST | |||
| 90.00 | 3.55 | 3.95 | 3.75 | 3.95 | -2.66 | -40.25% | 0.04 | 29 | 94 | 0.26 | 0.71 | 0.06 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 91.00 | 3.15 | 3.25 | 3.20 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | 0.65 | 0.06 | -0.06 | 9/22/2026 | 9/24/2026 12:59:12 PM EST |
| 92.00 | 2.56 | 2.69 | 2.63 | 2.67 | -2.28 | -46.07% | 0.03 | 46 | 3 | 0.25 | 0.58 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 93.00 | 2.05 | 2.17 | 2.11 | 2.11 | -2.59 | -55.11% | 0.02 | 64 | 2 | 0.25 | 0.51 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 94.00 | 1.58 | 1.73 | 1.66 | 1.87 | -1.68 | -47.33% | 0.02 | 135 | 7 | 0.25 | 0.44 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 95.00 | 1.26 | 1.36 | 1.31 | 1.31 | -2.19 | -62.58% | 0.01 | 52 | 885 | 0.25 | 0.38 | 0.07 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 96.00 | 0.96 | 1.06 | 1.01 | 1.00 | -1.95 | -66.11% | 0.01 | 120 | 171 | 0.25 | 0.31 | 0.06 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 97.00 | 0.72 | 0.81 | 0.77 | 0.79 | -1.40 | -63.93% | 0.01 | 53 | 290 | 0.25 | 0.26 | 0.06 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 98.00 | 0.52 | 0.61 | 0.57 | 0.60 | -0.93 | -60.79% | 0.01 | 39 | 75 | 0.25 | 0.21 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 99.00 | 0.38 | 0.48 | 0.43 | 0.42 | -0.93 | -68.89% | 0.00 | 367 | 73 | 0.25 | 0.16 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 100.00 | 0.30 | 0.38 | 0.34 | 0.33 | -0.71 | -68.27% | 0.00 | 181 | 1,455 | 0.25 | 0.13 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 101.00 | 0.19 | 0.24 | 0.22 | 0.25 | -0.55 | -68.75% | 0.00 | 7 | 259 | 0.25 | 0.10 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 102.00 | 0.15 | 0.29 | 0.22 | 0.25 | -0.47 | -65.28% | 0.00 | 4 | 39 | 0.29 | 0.07 | 0.02 | -0.02 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 103.00 | 0.09 | 0.27 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.27 | 0.06 | 0.02 | -0.02 | 9/23/2026 | 9/24/2026 12:59:12 PM EST |
| 104.00 | 0.06 | 0.19 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 261 | 0.27 | 0.04 | 0.02 | -0.01 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.20 | -74.08% | 0.00 | 106 | 3,299 | 0.26 | 0.03 | 0.01 | -0.01 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 106.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 5 | 205 | 0.27 | 0.02 | 0.01 | -0.01 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 107.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/24/2026 12:59:12 PM EST |
| 108.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 109.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 111 | 5,745 | 0.29 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 111.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 112.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 113.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 115.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 77 | 2,025 | 0.43 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,359 | 0.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 925 | 0.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 12:59:12 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/24/2026 12:59:12 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:59:12 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/24/2026 12:59:12 PM EST |
| 150.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/24/2026 12:59:12 PM EST |
| 155.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/24/2026 12:59:12 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/24/2026 12:59:12 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/24/2026 12:59:12 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/24/2026 12:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:59:12 PM EST |
| 60.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/24/2026 12:59:12 PM EST |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/24/2026 12:59:12 PM EST |
| 70.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/24/2026 12:59:12 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 12:59:12 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 1,118 | 0.33 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 85.00 | 0.23 | 0.32 | 0.28 | 0.27 | +0.24 | +800.00% | 0.00 | 23 | 326 | 0.27 | -0.08 | 0.02 | -0.03 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 86.00 | 0.26 | 0.62 | 0.44 | 0.34 | % | 0.01 | 3 | 0 | 0.27 | -0.10 | 0.03 | -0.04 | 9/24/2026 | 9/24/2026 12:59:12 PM EST | |
| 87.00 | 0.50 | 0.59 | 0.55 | 0.42 | +0.19 | +82.61% | 0.01 | 2 | 13 | 0.26 | -0.14 | 0.04 | -0.04 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 88.00 | 0.69 | 0.79 | 0.74 | 0.72 | +0.59 | +453.85% | 0.01 | 1,307 | 34 | 0.26 | -0.18 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 89.00 | 0.92 | 1.05 | 0.99 | 0.82 | +0.53 | +182.76% | 0.01 | 55 | 46 | 0.26 | -0.23 | 0.05 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 90.00 | 1.21 | 1.32 | 1.27 | 1.26 | +0.85 | +207.32% | 0.01 | 10,577 | 2,798 | 0.26 | -0.29 | 0.06 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 91.00 | 1.56 | 1.75 | 1.66 | 1.43 | +0.85 | +146.56% | 0.02 | 5 | 206 | 0.26 | -0.35 | 0.06 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 92.00 | 1.99 | 2.15 | 2.07 | 1.96 | +1.17 | +148.11% | 0.02 | 140 | 168 | 0.25 | -0.42 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 93.00 | 2.47 | 2.63 | 2.55 | 2.43 | +1.38 | +131.43% | 0.03 | 1,138 | 268 | 0.25 | -0.49 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 94.00 | 3.05 | 3.20 | 3.13 | 2.97 | +1.69 | +132.04% | 0.03 | 57 | 246 | 0.25 | -0.56 | 0.07 | -0.06 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 95.00 | 3.55 | 3.85 | 3.70 | 3.75 | +2.10 | +127.28% | 0.04 | 136 | 4,720 | 0.25 | -0.62 | 0.07 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 96.00 | 3.80 | 4.55 | 4.18 | 3.40 | +1.33 | +64.26% | 0.04 | 8 | 206 | 0.23 | -0.69 | 0.06 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 97.00 | 4.85 | 5.50 | 5.18 | 5.08 | +2.76 | +118.97% | 0.05 | 2 | 74 | 0.24 | -0.74 | 0.06 | -0.05 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 98.00 | 5.05 | 6.20 | 5.63 | 4.80 | +1.30 | +37.15% | 0.06 | 13 | 43 | 0.28 | -0.79 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 99.00 | 6.40 | 7.10 | 6.75 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.35 | -0.84 | 0.04 | -0.03 | 9/23/2026 | 9/24/2026 12:59:12 PM EST |
| 100.00 | 6.90 | 8.15 | 7.53 | 7.40 | +2.85 | +62.64% | 0.08 | 29 | 1,878 | 0.27 | -0.87 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 101.00 | 7.10 | 9.15 | 8.13 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.90 | 0.03 | -0.02 | 9/22/2026 | 9/24/2026 12:59:12 PM EST |
| 102.00 | 7.65 | 10.10 | 8.88 | 6.51 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.40 | -0.93 | 0.02 | -0.02 | 9/22/2026 | 9/24/2026 12:59:12 PM EST |
| 103.00 | 8.55 | 11.35 | 9.95 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.94 | 0.02 | -0.02 | 9/22/2026 | 9/24/2026 12:59:12 PM EST |
| 104.00 | 9.55 | 12.60 | 11.08 | 8.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.96 | 0.02 | -0.01 | 9/22/2026 | 9/24/2026 12:59:12 PM EST |
| 105.00 | 12.30 | 13.00 | 12.65 | 12.57 | +3.20 | +34.16% | 0.12 | 14 | 2,144 | 0.37 | -0.97 | 0.01 | -0.01 | 9/24/2026 | 9/24/2026 12:59:12 PM EST |
| 106.00 | 11.55 | 14.40 | 12.98 | % | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 9/24/2026 12:59:12 PM EST | |||
| 107.00 | 12.55 | 15.55 | 14.05 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 108.00 | 13.55 | 16.55 | 15.05 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 109.00 | 14.55 | 17.55 | 16.05 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 110.00 | 17.00 | 18.20 | 17.60 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 168 | 0.68 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:59:12 PM EST |
| 111.00 | 16.55 | 19.55 | 18.05 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 112.00 | 17.55 | 20.50 | 19.03 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 113.00 | 18.55 | 21.55 | 20.05 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 115.00 | 21.95 | 23.45 | 22.70 | 15.99 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 12:59:12 PM EST |
| 120.00 | 26.60 | 28.55 | 27.58 | 18.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/24/2026 12:59:12 PM EST |
| 125.00 | 30.55 | 33.55 | 32.05 | 21.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/24/2026 12:59:12 PM EST |
| 130.00 | 35.55 | 38.20 | 36.88 | 27.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/24/2026 12:59:12 PM EST |
| 135.00 | 40.55 | 43.55 | 42.05 | 29.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/24/2026 12:59:12 PM EST |
| 140.00 | 46.65 | 48.10 | 47.38 | 44.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:59:12 PM EST |
| 145.00 | 51.00 | 53.20 | 52.10 | 45.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 12:59:12 PM EST |
| 150.00 | 55.70 | 58.20 | 56.95 | 46.74 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/24/2026 12:59:12 PM EST |
| 155.00 | 60.55 | 63.55 | 62.05 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 160.00 | 65.55 | 68.40 | 66.98 | 55.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/24/2026 12:59:12 PM EST |
| 165.00 | 70.55 | 73.50 | 72.03 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST | |||
| 170.00 | 75.55 | 78.50 | 77.03 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:59:12 PM EST |