Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $93.66 as of 10/1/2026 4:21:01 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 | 32.90 | 36.25 | 34.58 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 65.00 | 27.60 | 31.25 | 29.43 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 70.00 | 22.65 | 26.30 | 24.48 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 75.00 | 18.35 | 20.70 | 19.53 | % | 0.26 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 80.00 | 13.90 | 15.55 | 14.73 | % | 0.18 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 10/1/2026 4:00:00 PM EST | |||
| 82.00 | 12.25 | 13.75 | 13.00 | % | 0.16 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.04 | 10/1/2026 4:00:00 PM EST | |||
| 83.00 | 11.40 | 12.85 | 12.13 | % | 0.15 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 84.00 | 10.55 | 11.95 | 11.25 | % | 0.13 | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 85.00 | 9.70 | 11.20 | 10.45 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 86.00 | 8.90 | 10.40 | 9.65 | % | 0.11 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 87.00 | 8.15 | 9.50 | 8.83 | % | 0.10 | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 88.00 | 7.45 | 8.75 | 8.10 | % | 0.09 | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 89.00 | 6.75 | 8.15 | 7.45 | % | 0.08 | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 90.00 | 6.10 | 7.20 | 6.65 | % | 0.07 | 0 | 0 | 0.35 | 0.69 | 0.03 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 91.00 | 5.60 | 6.80 | 6.20 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.03 | -0.07 | 10/1/2026 4:00:00 PM EST | |||
| 92.00 | 4.90 | 6.15 | 5.53 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.36 | 0.62 | 0.04 | -0.07 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 93.00 | 4.50 | 5.50 | 5.00 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | 0.58 | 0.04 | -0.07 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 94.00 | 3.90 | 4.95 | 4.43 | 4.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.54 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 3.55 | 4.45 | 4.00 | 3.92 | -0.08 | -2.00% | 0.04 | 3 | 31 | 0.36 | 0.50 | 0.04 | -0.07 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 96.00 | 3.15 | 3.80 | 3.48 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.04 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 97.00 | 2.58 | 3.40 | 2.99 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | 0.43 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 98.00 | 2.21 | 3.05 | 2.63 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.04 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 99.00 | 1.99 | 2.80 | 2.40 | 2.30 | +0.16 | +7.48% | 0.02 | 4 | 49 | 0.35 | 0.35 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 1.75 | 2.13 | 1.94 | 2.00 | +0.06 | +3.10% | 0.02 | 2 | 14 | 0.34 | 0.32 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 101.00 | 1.32 | 2.02 | 1.67 | 1.79 | +0.15 | +9.15% | 0.02 | 4 | 15 | 0.34 | 0.29 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 102.00 | 1.10 | 1.60 | 1.35 | 1.45 | -0.01 | -0.69% | 0.01 | 2 | 11 | 0.33 | 0.25 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 103.00 | 0.89 | 1.58 | 1.24 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | 0.22 | 0.03 | -0.04 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 104.00 | 0.74 | 1.30 | 1.02 | 1.07 | +0.07 | +7.00% | 0.01 | 1 | 25 | 0.33 | 0.20 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 0.54 | 1.22 | 0.88 | 1.02 | +0.22 | +27.50% | 0.01 | 1 | 1 | 0.33 | 0.17 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 106.00 | 0.48 | 1.06 | 0.77 | 1.00 | +0.14 | +16.28% | 0.01 | 1 | 4 | 0.34 | 0.15 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 107.00 | 0.35 | 0.95 | 0.65 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.13 | 0.02 | -0.03 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 108.00 | 0.26 | 0.84 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | 0.11 | 0.02 | -0.03 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 109.00 | 0.33 | 0.78 | 0.56 | 0.16 | % | 0.01 | 1 | 0 | 0.36 | 0.09 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 110.00 | 0.13 | 0.49 | 0.31 | 0.65 | +0.24 | +58.54% | 0.00 | 6 | 16 | 0.32 | 0.08 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 0.02 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 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 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 75.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 80.00 | 0.12 | 0.62 | 0.37 | 0.36 | -0.11 | -23.41% | 0.00 | 1 | 1 | 0.37 | -0.07 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 82.00 | 0.34 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.04 | 10/1/2026 4:00:00 PM EST | |||
| 83.00 | 0.44 | 0.86 | 0.65 | 1.00 | % | 0.01 | 1 | 0 | 0.36 | -0.12 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 84.00 | 0.56 | 1.13 | 0.85 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 85.00 | 0.90 | 1.39 | 1.15 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | -0.17 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 86.00 | 0.89 | 1.50 | 1.20 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.37 | -0.19 | 0.03 | -0.05 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 87.00 | 1.09 | 1.73 | 1.41 | 1.40 | -0.28 | -16.67% | 0.02 | 3 | 1 | 0.36 | -0.22 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 88.00 | 1.40 | 2.10 | 1.75 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.37 | -0.25 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 89.00 | 1.53 | 2.40 | 1.97 | % | 0.02 | 0 | 0 | 0.36 | -0.28 | 0.03 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 90.00 | 2.05 | 2.74 | 2.40 | 2.43 | -0.20 | -7.61% | 0.03 | 6 | 57 | 0.37 | -0.31 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 91.00 | 2.35 | 2.97 | 2.66 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.36 | -0.35 | 0.03 | -0.07 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 92.00 | 2.78 | 3.50 | 3.14 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | -0.38 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 93.00 | 3.25 | 3.75 | 3.50 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.36 | -0.42 | 0.04 | -0.07 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 94.00 | 3.75 | 4.35 | 4.05 | 4.06 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.36 | -0.46 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 4.05 | 4.85 | 4.45 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.35 | -0.50 | 0.04 | -0.07 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 96.00 | 4.55 | 5.45 | 5.00 | 5.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.53 | 0.04 | -0.06 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 97.00 | 5.15 | 6.25 | 5.70 | 5.68 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | -0.57 | 0.04 | -0.06 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 98.00 | 5.75 | 6.70 | 6.23 | % | 0.06 | 0 | 0 | 0.35 | -0.61 | 0.04 | -0.06 | 10/1/2026 4:00:00 PM EST | |||
| 99.00 | 6.45 | 7.40 | 6.93 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | -0.65 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 7.15 | 8.15 | 7.65 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.68 | 0.04 | -0.06 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 101.00 | 7.85 | 8.90 | 8.38 | % | 0.08 | 0 | 0 | 0.35 | -0.71 | 0.03 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 102.00 | 8.55 | 9.70 | 9.13 | % | 0.09 | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.05 | 10/1/2026 4:00:00 PM EST | |||
| 103.00 | 9.25 | 10.50 | 9.88 | % | 0.10 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.04 | 10/1/2026 4:00:00 PM EST | |||
| 104.00 | 10.05 | 11.35 | 10.70 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.04 | 10/1/2026 4:00:00 PM EST | |||
| 105.00 | 10.85 | 12.25 | 11.55 | % | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.04 | 10/1/2026 4:00:00 PM EST | |||
| 106.00 | 11.70 | 13.15 | 12.43 | % | 0.12 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.03 | 10/1/2026 4:00:00 PM EST | |||
| 107.00 | 12.55 | 14.05 | 13.30 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.87 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 108.00 | 13.40 | 15.00 | 14.20 | % | 0.13 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.03 | 10/1/2026 4:00:00 PM EST | |||
| 109.00 | 14.45 | 16.00 | 15.23 | % | 0.14 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 110.00 | 15.40 | 17.10 | 16.25 | % | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 115.00 | 19.50 | 22.90 | 21.20 | % | 0.18 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 24.60 | 27.80 | 26.20 | % | 0.22 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 125.00 | 29.60 | 32.80 | 31.20 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 34.70 | 37.80 | 36.25 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 39.55 | 42.85 | 41.20 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 44.40 | 47.80 | 46.10 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |