Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $104.23 as of 9/1/2026 3:37:13 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 | 46.25 | 49.70 | 47.98 | 50.82 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 60.00 | 41.45 | 44.55 | 43.00 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 65.00 | 36.40 | 40.00 | 38.20 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 70.00 | 31.75 | 34.45 | 33.10 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 75.00 | 27.30 | 29.60 | 28.45 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 80.00 | 22.60 | 24.55 | 23.58 | % | 0.29 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 85.00 | 18.15 | 19.15 | 18.65 | 20.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.37 | 0.90 | 0.01 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 90.00 | 13.85 | 14.95 | 14.40 | 14.13 | -1.52 | -9.72% | 0.16 | 6 | 16 | 0.35 | 0.82 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 95.00 | 10.05 | 11.20 | 10.63 | 11.92 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.34 | 0.72 | 0.02 | -0.03 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 100.00 | 6.95 | 7.40 | 7.18 | 6.96 | -1.49 | -17.64% | 0.07 | 29 | 389 | 0.31 | 0.59 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 105.00 | 4.60 | 4.95 | 4.78 | 4.77 | -0.83 | -14.83% | 0.05 | 109 | 1,131 | 0.31 | 0.46 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 110.00 | 2.78 | 3.05 | 2.92 | 2.94 | -0.55 | -15.76% | 0.03 | 290 | 1,907 | 0.30 | 0.33 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 115.00 | 1.67 | 1.82 | 1.75 | 1.71 | -0.35 | -16.99% | 0.02 | 12,015 | 1,635 | 0.30 | 0.22 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 120.00 | 0.86 | 1.02 | 0.94 | 1.03 | -0.14 | -11.97% | 0.01 | 6,260 | 6,846 | 0.29 | 0.14 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 125.00 | 0.45 | 0.63 | 0.54 | 0.53 | -0.12 | -18.47% | 0.00 | 6 | 573 | 0.30 | 0.08 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 130.00 | 0.13 | 0.38 | 0.26 | 0.26 | -0.14 | -35.00% | 0.00 | 105 | 835 | 0.29 | 0.05 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 135.00 | 0.12 | 0.35 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.32 | 0.03 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.32 | 0.02 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 4:00:04 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 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.34 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 80.00 | 0.31 | 0.45 | 0.38 | 0.36 | +0.08 | +28.58% | 0.00 | 7 | 128 | 0.34 | -0.04 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 85.00 | 0.67 | 0.86 | 0.77 | 0.66 | +0.06 | +10.00% | 0.01 | 11 | 265 | 0.33 | -0.10 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 90.00 | 1.40 | 1.57 | 1.49 | 1.53 | +0.39 | +34.22% | 0.02 | 49 | 518 | 0.32 | -0.18 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 95.00 | 2.62 | 2.93 | 2.78 | 2.68 | +0.33 | +14.05% | 0.03 | 47 | 834 | 0.32 | -0.28 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 100.00 | 4.50 | 4.90 | 4.70 | 4.65 | +0.63 | +15.68% | 0.05 | 63 | 1,207 | 0.32 | -0.41 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 105.00 | 7.05 | 7.40 | 7.23 | 6.95 | +0.67 | +10.67% | 0.07 | 29 | 593 | 0.31 | -0.54 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 110.00 | 10.25 | 11.10 | 10.68 | 9.95 | +0.45 | +4.74% | 0.10 | 1 | 146 | 0.33 | -0.67 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 115.00 | 14.15 | 15.00 | 14.58 | 14.64 | +2.09 | +16.66% | 0.13 | 10 | 62 | 0.34 | -0.78 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 120.00 | 18.25 | 19.55 | 18.90 | 12.65 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.35 | -0.86 | 0.02 | -0.02 | 7/23/2026 | 9/1/2026 4:00:04 PM EST |
| 125.00 | 21.80 | 24.25 | 23.03 | 20.68 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.43 | -0.92 | 0.01 | -0.01 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 130.00 | 26.55 | 28.85 | 27.70 | 25.68 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.45 | -0.95 | 0.01 | -0.01 | 7/28/2026 | 9/1/2026 4:00:04 PM EST |
| 135.00 | 31.40 | 33.90 | 32.65 | % | 0.24 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 9/1/2026 4:00:04 PM EST | |||
| 140.00 | 36.10 | 39.55 | 37.83 | 36.65 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.62 | -0.98 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:04 PM EST |
| 145.00 | 41.15 | 44.25 | 42.70 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 150.00 | 45.75 | 49.20 | 47.48 | 46.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:04 PM EST |
| 155.00 | 50.90 | 54.55 | 52.73 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 160.00 | 56.05 | 59.10 | 57.58 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 165.00 | 61.00 | 64.05 | 62.53 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST |