Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $106.09 as of 10/27/2026 10:00:33 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 | 44.95 | 46.90 | 45.93 | 43.15 | +2.66 | +6.57% | 0.77 | 33 | 28 | 3.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 39.95 | 41.95 | 40.95 | 40.36 | +4.79 | +13.47% | 0.63 | 34 | 28 | 3.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 34.95 | 36.90 | 35.93 | 26.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 29.90 | 32.00 | 30.95 | % | 0.41 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 80.00 | 24.75 | 26.90 | 25.83 | 23.98 | +3.53 | +17.27% | 0.32 | 1 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 81.00 | 23.55 | 26.00 | 24.78 | 23.05 | +3.68 | +19.00% | 0.31 | 2 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 82.00 | 22.95 | 25.20 | 24.08 | 21.10 | +2.64 | +14.31% | 0.29 | 1 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 83.00 | 21.95 | 23.90 | 22.93 | 20.33 | +1.51 | +8.03% | 0.28 | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 84.00 | 20.95 | 22.95 | 21.95 | 19.42 | % | 0.26 | 1 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 85.00 | 19.95 | 21.80 | 20.88 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 86.00 | 18.95 | 20.95 | 19.95 | % | 0.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 87.00 | 17.95 | 19.90 | 18.93 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 88.00 | 16.95 | 18.80 | 17.88 | % | 0.20 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 89.00 | 15.95 | 17.80 | 16.88 | 16.37 | +10.62 | +184.70% | 0.19 | 2 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 15.00 | 16.80 | 15.90 | 15.41 | +4.97 | +47.61% | 0.18 | 32 | 59 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 91.00 | 14.10 | 15.95 | 15.03 | 12.27 | +2.63 | +27.29% | 0.17 | 31 | 86 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 92.00 | 13.00 | 14.75 | 13.88 | 13.25 | +4.51 | +51.61% | 0.15 | 59 | 105 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 93.00 | 12.00 | 13.85 | 12.93 | 12.20 | +4.35 | +55.42% | 0.14 | 33 | 123 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 94.00 | 11.00 | 12.95 | 11.98 | 9.97 | +2.90 | +41.02% | 0.13 | 7 | 222 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 10.45 | 11.80 | 11.13 | 10.50 | +4.17 | +65.88% | 0.12 | 28 | 1,490 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 96.00 | 9.00 | 10.75 | 9.88 | 9.35 | +3.59 | +62.33% | 0.10 | 11 | 151 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 97.00 | 8.80 | 10.00 | 9.40 | 9.25 | +4.54 | +96.40% | 0.10 | 28 | 160 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 98.00 | 7.70 | 8.95 | 8.33 | 7.75 | +3.33 | +75.34% | 0.09 | 20 | 449 | 0.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 99.00 | 7.00 | 7.90 | 7.45 | 7.19 | +3.42 | +90.72% | 0.08 | 264 | 568 | 0.73 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 5.95 | 6.90 | 6.43 | 6.24 | +3.04 | +95.00% | 0.06 | 1,030 | 2,431 | 0.66 | 0.97 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 101.00 | 5.00 | 5.50 | 5.25 | 5.31 | +2.54 | +91.70% | 0.05 | 311 | 950 | 0.59 | 0.94 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 102.00 | 4.10 | 4.90 | 4.50 | 4.47 | +2.10 | +88.61% | 0.04 | 520 | 1,101 | 0.51 | 0.89 | 0.05 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 103.00 | 3.25 | 4.30 | 3.78 | 3.61 | +1.57 | +76.97% | 0.04 | 748 | 722 | 0.58 | 0.82 | 0.07 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 104.00 | 2.45 | 3.25 | 2.85 | 2.72 | +1.02 | +60.00% | 0.03 | 843 | 518 | 0.40 | 0.74 | 0.09 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 1.94 | 2.30 | 2.12 | 2.10 | +0.80 | +61.54% | 0.02 | 1,462 | 2,344 | 0.39 | 0.63 | 0.10 | -0.20 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 106.00 | 1.28 | 1.69 | 1.49 | 1.59 | +0.54 | +51.43% | 0.01 | 1,624 | 1,782 | 0.37 | 0.52 | 0.11 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 107.00 | 0.90 | 1.34 | 1.12 | 1.16 | +0.34 | +41.47% | 0.01 | 588 | 604 | 0.39 | 0.41 | 0.11 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 108.00 | 0.58 | 0.81 | 0.70 | 0.87 | +0.17 | +24.29% | 0.01 | 1,352 | 5,634 | 0.37 | 0.30 | 0.10 | -0.20 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 109.00 | 0.35 | 0.56 | 0.46 | 0.44 | -0.04 | -8.34% | 0.00 | 464 | 467 | 0.38 | 0.21 | 0.09 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 0.22 | 0.34 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 1,654 | 992 | 0.38 | 0.14 | 0.07 | -0.14 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 111.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 129 | 348 | 0.37 | 0.09 | 0.05 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 112.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.10 | -45.46% | 0.00 | 406 | 435 | 0.37 | 0.05 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 113.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 385 | 213 | 0.35 | 0.03 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 114.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 145 | 226 | 0.39 | 0.01 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 356 | 1,216 | 0.38 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 173 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 915 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 112 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 367 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,096 | 958 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 114 | 202 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 143 | 460 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 60 | 236 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 202 | 716 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1,372 | 1,568 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 121 | 667 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 481 | 1,834 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.33 | -94.29% | 0.00 | 464 | 756 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 92.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.46 | -95.84% | 0.00 | 356 | 926 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 93.00 | 0.01 | 0.23 | 0.12 | 0.04 | -0.59 | -93.66% | 0.00 | 428 | 694 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 94.00 | 0.02 | 0.24 | 0.13 | 0.03 | -0.84 | -96.56% | 0.00 | 478 | 997 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.05 | -1.03 | -95.37% | 0.00 | 837 | 1,232 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 96.00 | 0.02 | 0.06 | 0.04 | 0.04 | -1.34 | -97.11% | 0.00 | 249 | 399 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 0.06 | 0.03 | 0.06 | -1.72 | -96.63% | 0.00 | 351 | 285 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.07 | 0.04 | 0.04 | -2.01 | -98.05% | 0.00 | 734 | 732 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.09 | -2.48 | -96.50% | 0.00 | 134 | 697 | 0.49 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.07 | 0.12 | 0.10 | 0.08 | -2.92 | -97.34% | 0.00 | 2,612 | 1,098 | 0.40 | -0.03 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 101.00 | 0.09 | 0.20 | 0.15 | 0.13 | -3.37 | -96.29% | 0.00 | 384 | 417 | 0.39 | -0.06 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 102.00 | 0.16 | 0.27 | 0.22 | 0.25 | -3.85 | -93.91% | 0.00 | 573 | 184 | 0.38 | -0.11 | 0.05 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 103.00 | 0.30 | 0.46 | 0.38 | 0.35 | -4.34 | -92.54% | 0.00 | 268 | 71 | 0.38 | -0.18 | 0.07 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 104.00 | 0.44 | 0.73 | 0.59 | 0.53 | -4.66 | -89.79% | 0.01 | 161 | 22 | 0.37 | -0.26 | 0.09 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.81 | 0.99 | 0.90 | 0.80 | -5.40 | -87.10% | 0.01 | 203 | 529 | 0.36 | -0.37 | 0.10 | -0.20 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 106.00 | 1.07 | 1.46 | 1.27 | 1.11 | -5.84 | -84.03% | 0.01 | 129 | 39 | 0.34 | -0.48 | 0.11 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 107.00 | 1.50 | 2.09 | 1.80 | 1.85 | -5.75 | -75.66% | 0.02 | 226 | 21 | 0.34 | -0.59 | 0.11 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 108.00 | 2.06 | 2.84 | 2.45 | 2.46 | -6.04 | -71.06% | 0.02 | 27 | 10 | 0.33 | -0.70 | 0.10 | -0.20 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 109.00 | 2.82 | 3.45 | 3.14 | 3.30 | -6.04 | -64.67% | 0.03 | 58 | 13 | 0.30 | -0.79 | 0.09 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 4.00 | 5.25 | 4.63 | 5.60 | -4.70 | -45.64% | 0.04 | 69 | 21 | 0.80 | -0.86 | 0.07 | -0.14 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 111.00 | 4.25 | 6.05 | 5.15 | 9.14 | -1.98 | -17.81% | 0.05 | 20 | 20 | 0.82 | -0.91 | 0.05 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 112.00 | 5.25 | 6.55 | 5.90 | 5.85 | % | 0.05 | 48 | 0 | 0.74 | -0.95 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 113.00 | 6.35 | 8.10 | 7.23 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.04 | 9/15/2026 | 10/27/2026 3:59:59 PM EST |
| 114.00 | 7.30 | 9.10 | 8.20 | % | 0.07 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 8.35 | 10.10 | 9.23 | % | 0.08 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 120.00 | 13.25 | 15.10 | 14.18 | 20.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 18.25 | 20.10 | 19.18 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 23.30 | 25.10 | 24.20 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 135.00 | 28.25 | 30.10 | 29.18 | % | 0.22 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 33.15 | 34.15 | 33.65 | 33.60 | % | 0.24 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 145.00 | 38.35 | 40.10 | 39.23 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |