Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $106.22 as of 1/30/2026 8:52:46 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 | 44.25 | 48.40 | 46.33 | % | 0.77 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 39.25 | 43.45 | 41.35 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 34.25 | 38.45 | 36.35 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 75.00 | 29.35 | 33.05 | 31.20 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 24.35 | 28.20 | 26.28 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 19.45 | 23.10 | 21.28 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 14.50 | 17.10 | 15.80 | % | 0.18 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 91.00 | 13.50 | 17.50 | 15.50 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 92.00 | 13.25 | 15.70 | 14.48 | % | 0.16 | 0 | 0 | 0.53 | 1.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 93.00 | 12.15 | 14.75 | 13.45 | % | 0.14 | 0 | 0 | 0.51 | 0.98 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 94.00 | 11.40 | 13.80 | 12.60 | % | 0.13 | 0 | 0 | 0.49 | 0.96 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 10.50 | 12.85 | 11.68 | % | 0.12 | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 96.00 | 9.65 | 12.00 | 10.83 | % | 0.11 | 0 | 0 | 0.45 | 0.90 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 97.00 | 8.70 | 11.10 | 9.90 | % | 0.10 | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 98.00 | 7.60 | 10.20 | 8.90 | % | 0.09 | 0 | 0 | 0.42 | 0.83 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 99.00 | 6.85 | 9.40 | 8.13 | % | 0.08 | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 100.00 | 6.05 | 7.75 | 6.90 | % | 0.07 | 0 | 0 | 0.33 | 0.76 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 101.00 | 5.40 | 7.85 | 6.63 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 102.00 | 5.00 | 6.25 | 5.63 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 103.00 | 4.60 | 5.15 | 4.88 | 5.25 | % | 0.05 | 3 | 0 | 0.25 | 0.63 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 104.00 | 3.75 | 5.50 | 4.63 | % | 0.04 | 0 | 0 | 0.28 | 0.58 | 0.05 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 105.00 | 2.95 | 4.75 | 3.85 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.26 | 0.54 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 106.00 | 2.45 | 4.45 | 3.45 | % | 0.03 | 0 | 0 | 0.26 | 0.49 | 0.05 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 107.00 | 2.20 | 3.20 | 2.70 | 2.53 | -0.30 | -10.61% | 0.03 | 4 | 1 | 0.24 | 0.45 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 108.00 | 1.90 | 3.55 | 2.73 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.40 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 109.00 | 1.55 | 2.42 | 1.99 | 2.24 | % | 0.02 | 2 | 0 | 0.24 | 0.36 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 110.00 | 1.30 | 2.26 | 1.78 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 111.00 | 1.00 | 2.42 | 1.71 | % | 0.02 | 0 | 0 | 0.27 | 0.28 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 112.00 | 0.80 | 1.25 | 1.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.24 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 113.00 | 0.60 | 1.96 | 1.28 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 114.00 | 0.58 | 0.98 | 0.78 | 0.86 | % | 0.01 | 2 | 0 | 0.24 | 0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 115.00 | 0.49 | 0.96 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.25 | 0.15 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 116.00 | 0.44 | 1.12 | 0.78 | 0.63 | % | 0.01 | 1 | 0 | 0.27 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 117.00 | 0.22 | 0.85 | 0.54 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.02 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 120.00 | 0.19 | 0.35 | 0.27 | 0.37 | % | 0.00 | 1 | 0 | 0.25 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 92.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 93.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.28 | -0.02 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 94.00 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.28 | -0.04 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 0.30 | 1.18 | 0.74 | % | 0.01 | 0 | 0 | 0.28 | -0.07 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 96.00 | 0.67 | 1.07 | 0.87 | 0.92 | % | 0.01 | 4 | 0 | 0.28 | -0.10 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 97.00 | 0.74 | 1.34 | 1.04 | 1.06 | % | 0.01 | 1 | 0 | 0.28 | -0.14 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 98.00 | 0.70 | 1.65 | 1.18 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 99.00 | 0.95 | 1.90 | 1.43 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 100.00 | 1.41 | 2.05 | 1.73 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 101.00 | 1.42 | 2.55 | 1.99 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 102.00 | 0.83 | 3.95 | 2.39 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.33 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 103.00 | 2.50 | 3.15 | 2.83 | 2.88 | +0.01 | +0.35% | 0.03 | 16 | 1 | 0.27 | -0.37 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 104.00 | 2.00 | 4.20 | 3.10 | % | 0.03 | 0 | 0 | 0.26 | -0.42 | 0.05 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 105.00 | 3.25 | 4.00 | 3.63 | 3.80 | -0.36 | -8.66% | 0.03 | 2 | 10 | 0.26 | -0.46 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 106.00 | 3.70 | 4.65 | 4.18 | 4.43 | % | 0.04 | 5 | 0 | 0.26 | -0.51 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 107.00 | 3.60 | 5.25 | 4.43 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.05 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 108.00 | 4.15 | 6.00 | 5.08 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 109.00 | 4.65 | 7.10 | 5.88 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 110.00 | 5.25 | 7.80 | 6.53 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 111.00 | 6.10 | 8.55 | 7.33 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 112.00 | 6.85 | 9.45 | 8.15 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.04 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 113.00 | 7.70 | 10.05 | 8.88 | % | 0.08 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 114.00 | 8.55 | 10.80 | 9.68 | % | 0.08 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 115.00 | 9.45 | 11.65 | 10.55 | % | 0.09 | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 116.00 | 10.35 | 13.00 | 11.68 | % | 0.10 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 117.00 | 11.30 | 13.95 | 12.63 | % | 0.11 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 118.00 | 12.25 | 15.00 | 13.63 | % | 0.12 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 119.00 | 13.20 | 15.60 | 14.40 | % | 0.12 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 120.00 | 14.15 | 17.15 | 15.65 | % | 0.13 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 125.00 | 18.75 | 22.25 | 20.50 | % | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 130.00 | 23.50 | 27.20 | 25.35 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 135.00 | 28.35 | 32.15 | 30.25 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 140.00 | 33.45 | 37.10 | 35.28 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 145.00 | 38.75 | 42.15 | 40.45 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 150.00 | 43.15 | 47.15 | 45.15 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 155.00 | 48.45 | 52.10 | 50.28 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |