Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $106.09 as of 10/28/2026 12:14:34 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 | 43.75 | 46.55 | 45.15 | % | 0.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 65.00 | 38.00 | 41.65 | 39.83 | % | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 70.00 | 33.00 | 36.65 | 34.83 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 75.00 | 28.05 | 31.65 | 29.85 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 80.00 | 22.95 | 26.60 | 24.78 | 20.77 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 81.00 | 22.05 | 25.75 | 23.90 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 82.00 | 20.95 | 24.65 | 22.80 | % | 0.28 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 83.00 | 20.05 | 23.70 | 21.88 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 84.00 | 19.10 | 22.60 | 20.85 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 85.00 | 18.10 | 21.00 | 19.55 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 86.00 | 17.10 | 20.65 | 18.88 | 9.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 12:59:02 PM EST |
| 87.00 | 16.10 | 19.70 | 17.90 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 88.00 | 15.10 | 18.70 | 16.90 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 89.00 | 14.10 | 17.55 | 15.83 | 10.99 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:02 PM EST |
| 90.00 | 13.75 | 16.70 | 15.23 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:02 PM EST |
| 91.00 | 12.10 | 15.70 | 13.90 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 92.00 | 11.00 | 14.65 | 12.83 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.75 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 12:59:02 PM EST |
| 93.00 | 10.10 | 13.75 | 11.93 | 8.53 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.86 | 0.99 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 94.00 | 9.10 | 12.65 | 10.88 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.80 | 0.99 | 0.01 | -0.01 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 95.00 | 8.15 | 11.65 | 9.90 | 10.11 | -1.28 | -11.24% | 0.10 | 4 | 63 | 0.64 | 0.98 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 96.00 | 7.75 | 10.00 | 8.88 | 9.12 | +0.35 | +4.00% | 0.09 | 1 | 21 | 0.50 | 0.97 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 97.00 | 6.15 | 9.75 | 7.95 | 8.13 | +2.93 | +56.35% | 0.08 | 11 | 122 | 0.54 | 0.95 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 98.00 | 6.05 | 8.85 | 7.45 | 7.78 | -0.72 | -8.48% | 0.08 | 1 | 204 | 0.52 | 0.92 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 99.00 | 4.30 | 6.95 | 5.63 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.43 | 0.89 | 0.04 | -0.05 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 100.00 | 3.55 | 7.10 | 5.33 | 5.45 | -1.48 | -21.36% | 0.05 | 11 | 357 | 0.34 | 0.85 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 101.00 | 2.73 | 6.35 | 4.54 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.31 | 0.80 | 0.06 | -0.08 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 102.00 | 2.97 | 4.25 | 3.61 | 3.60 | -1.43 | -28.43% | 0.04 | 111 | 244 | 0.33 | 0.74 | 0.06 | -0.09 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 103.00 | 1.88 | 3.30 | 2.59 | 2.89 | -1.25 | -30.20% | 0.03 | 11 | 405 | 0.32 | 0.67 | 0.07 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 104.00 | 2.11 | 2.54 | 2.33 | 2.66 | -0.86 | -24.44% | 0.02 | 14 | 177 | 0.31 | 0.59 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 105.00 | 1.63 | 2.04 | 1.84 | 2.03 | -0.95 | -31.88% | 0.02 | 44 | 348 | 0.31 | 0.51 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 106.00 | 1.20 | 1.75 | 1.48 | 1.48 | -0.96 | -39.35% | 0.01 | 43 | 144 | 0.31 | 0.43 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 107.00 | 0.84 | 1.27 | 1.06 | 1.21 | -0.61 | -33.52% | 0.01 | 530 | 146 | 0.30 | 0.35 | 0.07 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 108.00 | 0.58 | 0.90 | 0.74 | 0.76 | -0.64 | -45.72% | 0.01 | 61 | 253 | 0.30 | 0.29 | 0.07 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 109.00 | 0.10 | 0.88 | 0.49 | 0.46 | -0.59 | -56.19% | 0.00 | 9 | 156 | 0.31 | 0.23 | 0.06 | -0.09 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 110.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.39 | -47.57% | 0.00 | 31 | 289 | 0.29 | 0.18 | 0.05 | -0.08 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 111.00 | 0.03 | 0.77 | 0.40 | 0.27 | -0.23 | -46.00% | 0.00 | 7 | 146 | 0.29 | 0.14 | 0.04 | -0.07 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 112.00 | 0.01 | 0.63 | 0.32 | 0.17 | -0.24 | -58.54% | 0.00 | 14 | 56 | 0.30 | 0.11 | 0.04 | -0.06 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 113.00 | 0.02 | 0.18 | 0.10 | 0.22 | -0.04 | -15.39% | 0.00 | 2 | 102 | 0.29 | 0.08 | 0.03 | -0.05 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 114.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 30 | 0.27 | 0.06 | 0.02 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 129 | 0.28 | 0.04 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 125.00 | 0.00 | 0.91 | 0.46 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 135.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 140.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 145.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 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 | 2.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 65.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 70.00 | 0.00 | 1.38 | 0.69 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 12:59:02 PM EST |
| 75.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 80.00 | 0.00 | 1.02 | 0.51 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 12:59:02 PM EST |
| 81.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 82.00 | 0.00 | 1.19 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 84.00 | 0.01 | 0.53 | 0.27 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 85.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 86.00 | 0.00 | 1.81 | 0.91 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 87.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 88.00 | 0.01 | 0.54 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 89.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 90.00 | 0.01 | 0.54 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 378 | 0.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 91.00 | 0.00 | 0.53 | 0.27 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 68 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 93.00 | 0.00 | 0.34 | 0.17 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 97 | 0.36 | -0.01 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 94.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 140 | 0.34 | -0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 173 | 0.35 | -0.02 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 96.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.34 | -0.03 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 97.00 | 0.03 | 0.40 | 0.22 | 0.20 | +0.03 | +17.65% | 0.00 | 3 | 88 | 0.32 | -0.05 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 98.00 | 0.01 | 0.25 | 0.13 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 299 | 0.32 | -0.08 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 99.00 | 0.06 | 0.78 | 0.42 | 0.31 | 0.00 | 0.00% | 0.00 | 2 | 142 | 0.31 | -0.11 | 0.04 | -0.05 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 100.00 | 0.19 | 0.65 | 0.42 | 0.42 | +0.12 | +40.00% | 0.00 | 216 | 148 | 0.30 | -0.15 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 101.00 | 0.39 | 0.99 | 0.69 | 0.73 | +0.16 | +28.07% | 0.01 | 3 | 134 | 0.31 | -0.20 | 0.06 | -0.08 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 102.00 | 0.77 | 1.42 | 1.10 | 1.10 | +0.50 | +83.34% | 0.01 | 36 | 130 | 0.29 | -0.26 | 0.06 | -0.09 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 103.00 | 1.08 | 1.82 | 1.45 | 1.04 | +0.09 | +9.48% | 0.01 | 84 | 228 | 0.29 | -0.34 | 0.07 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 104.00 | 1.47 | 2.30 | 1.89 | 1.40 | +0.05 | +3.71% | 0.02 | 39 | 20 | 0.29 | -0.41 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 105.00 | 1.96 | 2.68 | 2.32 | 1.90 | +0.21 | +12.43% | 0.02 | 14 | 85 | 0.28 | -0.49 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 106.00 | 1.05 | 4.30 | 2.68 | 2.36 | +0.25 | +11.85% | 0.03 | 5 | 54 | 0.31 | -0.57 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 107.00 | 1.99 | 4.95 | 3.47 | 3.05 | +0.52 | +20.56% | 0.03 | 15 | 26 | 0.31 | -0.65 | 0.07 | -0.10 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 108.00 | 2.76 | 5.80 | 4.28 | % | 0.04 | 0 | 0 | 0.34 | -0.71 | 0.07 | -0.10 | 10/28/2026 12:59:02 PM EST | |||
| 109.00 | 3.60 | 6.40 | 5.00 | % | 0.05 | 0 | 0 | 0.53 | -0.77 | 0.06 | -0.09 | 10/28/2026 12:59:02 PM EST | |||
| 110.00 | 4.70 | 7.20 | 5.95 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.51 | -0.82 | 0.05 | -0.08 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 111.00 | 5.70 | 8.20 | 6.95 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.54 | -0.86 | 0.04 | -0.07 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 112.00 | 6.65 | 9.25 | 7.95 | % | 0.07 | 0 | 0 | 0.63 | -0.89 | 0.04 | -0.06 | 10/28/2026 12:59:02 PM EST | |||
| 113.00 | 7.65 | 10.20 | 8.93 | % | 0.08 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.05 | 10/28/2026 12:59:02 PM EST | |||
| 114.00 | 8.60 | 11.30 | 9.95 | % | 0.09 | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.04 | 10/28/2026 12:59:02 PM EST | |||
| 115.00 | 9.60 | 12.20 | 10.90 | % | 0.09 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.03 | 10/28/2026 12:59:02 PM EST | |||
| 120.00 | 14.60 | 16.95 | 15.78 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 125.00 | 19.60 | 22.05 | 20.83 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 130.00 | 24.60 | 27.05 | 25.83 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 135.00 | 29.60 | 32.05 | 30.83 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 140.00 | 34.55 | 37.20 | 35.88 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST | |||
| 145.00 | 39.55 | 42.25 | 40.90 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:02 PM EST |