Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $105.62 as of 8/14/2026 7:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.45 | 46.65 | 44.55 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 65.00 | 37.50 | 41.60 | 39.55 | % | 0.61 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 70.00 | 32.45 | 36.65 | 34.55 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 75.00 | 27.70 | 31.65 | 29.68 | % | 0.40 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 80.00 | 22.45 | 26.60 | 24.53 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 85.00 | 17.45 | 21.60 | 19.53 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 90.00 | 12.45 | 16.60 | 14.53 | % | 0.16 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 91.00 | 11.65 | 15.60 | 13.63 | % | 0.15 | 0 | 0 | 0.54 | 1.00 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 92.00 | 10.65 | 14.60 | 12.63 | % | 0.14 | 0 | 0 | 0.51 | 0.98 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 93.00 | 9.70 | 13.65 | 11.68 | % | 0.13 | 0 | 0 | 0.48 | 0.95 | 0.03 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 94.00 | 8.65 | 12.60 | 10.63 | % | 0.11 | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 95.00 | 7.60 | 11.60 | 9.60 | % | 0.10 | 0 | 0 | 0.43 | 0.88 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 96.00 | 8.15 | 10.50 | 9.33 | % | 0.10 | 0 | 0 | 0.40 | 0.85 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 97.00 | 7.30 | 9.85 | 8.58 | % | 0.09 | 0 | 0 | 0.39 | 0.81 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 98.00 | 5.40 | 7.70 | 6.55 | % | 0.07 | 0 | 0 | 0.28 | 0.77 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 99.00 | 6.10 | 6.80 | 6.45 | % | 0.07 | 0 | 0 | 0.24 | 0.73 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 100.00 | 5.45 | 6.10 | 5.78 | % | 0.06 | 0 | 0 | 0.24 | 0.69 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 101.00 | 4.65 | 6.50 | 5.58 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 102.00 | 4.25 | 4.80 | 4.53 | 4.54 | % | 0.04 | 1 | 0 | 0.24 | 0.60 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 103.00 | 3.70 | 4.20 | 3.95 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.05 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 104.00 | 2.86 | 3.75 | 3.31 | % | 0.03 | 0 | 0 | 0.23 | 0.51 | 0.05 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 105.00 | 2.74 | 3.25 | 3.00 | 3.14 | -0.52 | -14.21% | 0.03 | 1 | 1 | 0.24 | 0.46 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 106.00 | 2.38 | 2.83 | 2.61 | 2.62 | % | 0.02 | 4 | 0 | 0.24 | 0.42 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 107.00 | 2.00 | 2.62 | 2.31 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 108.00 | 1.52 | 2.58 | 2.05 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 109.00 | 1.40 | 2.03 | 1.72 | % | 0.02 | 0 | 0 | 0.25 | 0.29 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 110.00 | 0.85 | 1.77 | 1.31 | % | 0.01 | 0 | 0 | 0.23 | 0.26 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 111.00 | 0.98 | 1.54 | 1.26 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.22 | 0.03 | -0.02 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 112.00 | 0.34 | 1.62 | 0.98 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 113.00 | 0.41 | 1.11 | 0.76 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 114.00 | 0.10 | 1.77 | 0.94 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 115.00 | 0.38 | 1.14 | 0.76 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.02 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 116.00 | 0.26 | 0.80 | 0.53 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.02 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 117.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.02 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 118.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 120.00 | 0.06 | 0.62 | 0.34 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 91.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 92.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.35 | -0.02 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 93.00 | 0.42 | 1.90 | 1.16 | % | 0.01 | 0 | 0 | 0.31 | -0.05 | 0.03 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 94.00 | 0.52 | 1.22 | 0.87 | % | 0.01 | 0 | 0 | 0.27 | -0.09 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 95.00 | 0.44 | 1.30 | 0.87 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 96.00 | 0.82 | 1.44 | 1.13 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.03 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 97.00 | 0.79 | 1.66 | 1.23 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 98.00 | 1.22 | 1.80 | 1.51 | % | 0.02 | 0 | 0 | 0.24 | -0.23 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 99.00 | 1.15 | 1.95 | 1.55 | % | 0.02 | 0 | 0 | 0.22 | -0.27 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 100.00 | 1.77 | 2.40 | 2.09 | 2.20 | % | 0.02 | 2 | 0 | 0.24 | -0.31 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 101.00 | 2.14 | 2.67 | 2.41 | % | 0.02 | 0 | 0 | 0.23 | -0.35 | 0.04 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 102.00 | 2.67 | 3.30 | 2.99 | 2.94 | % | 0.03 | 1 | 0 | 0.24 | -0.40 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 103.00 | 3.05 | 3.70 | 3.38 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.05 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 104.00 | 3.45 | 4.10 | 3.78 | % | 0.04 | 0 | 0 | 0.23 | -0.49 | 0.05 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 105.00 | 3.95 | 4.75 | 4.35 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.05 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 106.00 | 4.65 | 5.30 | 4.98 | % | 0.05 | 0 | 0 | 0.23 | -0.58 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 107.00 | 5.35 | 5.95 | 5.65 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 108.00 | 5.85 | 6.80 | 6.33 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 109.00 | 6.75 | 7.40 | 7.08 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 110.00 | 7.15 | 8.40 | 7.78 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 111.00 | 7.80 | 10.00 | 8.90 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 112.00 | 7.85 | 9.95 | 8.90 | % | 0.08 | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 113.00 | 8.90 | 10.95 | 9.93 | % | 0.09 | 0 | 0 | 0.31 | -0.83 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 114.00 | 9.75 | 11.95 | 10.85 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.03 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 115.00 | 10.35 | 12.70 | 11.53 | % | 0.10 | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 116.00 | 11.05 | 13.75 | 12.40 | % | 0.11 | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 117.00 | 12.10 | 14.60 | 13.35 | % | 0.11 | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 118.00 | 13.10 | 15.85 | 14.48 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 120.00 | 15.00 | 17.95 | 16.48 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 125.00 | 20.00 | 24.05 | 22.03 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 130.00 | 25.00 | 29.05 | 27.03 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 135.00 | 30.00 | 34.05 | 32.03 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 140.00 | 35.00 | 39.05 | 37.03 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 40.00 | 44.05 | 42.03 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |