Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $109.10 as of 1/23/2026 6:46:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.10 | 64.50 | 62.80 | 51.31 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 3:59:49 PM EST |
| 50.00 | 56.65 | 59.20 | 57.93 | 59.73 | 0.00 | 0.00% | 1.16 | 0 | 45 | 1.53 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 55.00 | 51.00 | 54.55 | 52.78 | 41.85 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 3:59:49 PM EST |
| 60.00 | 46.10 | 49.95 | 48.03 | 35.65 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 3:59:49 PM EST |
| 65.00 | 41.70 | 44.25 | 42.98 | 42.50 | 0.00 | 0.00% | 0.66 | 0 | 72 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 70.00 | 37.40 | 39.25 | 38.33 | 37.32 | 0.00 | 0.00% | 0.55 | 0 | 146 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 75.00 | 32.00 | 34.25 | 33.13 | 25.80 | 0.00 | 0.00% | 0.44 | 0 | 139 | 0.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:49 PM EST |
| 80.00 | 26.85 | 29.35 | 28.10 | 28.42 | +1.42 | +5.26% | 0.35 | 12 | 927 | 0.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 85.00 | 22.60 | 24.35 | 23.48 | 23.04 | -0.43 | -1.84% | 0.28 | 4 | 4,391 | 0.63 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 90.00 | 18.00 | 19.50 | 18.75 | 18.77 | -0.93 | -4.73% | 0.21 | 16 | 1,729 | 0.43 | 0.92 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 95.00 | 13.90 | 14.60 | 14.25 | 13.80 | -1.89 | -12.05% | 0.15 | 3 | 1,751 | 0.40 | 0.83 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 100.00 | 9.70 | 10.15 | 9.93 | 9.72 | -1.38 | -12.44% | 0.10 | 105 | 6,745 | 0.34 | 0.72 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 105.00 | 6.45 | 6.85 | 6.65 | 6.70 | -0.75 | -10.07% | 0.06 | 161 | 5,442 | 0.34 | 0.59 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 110.00 | 3.95 | 4.15 | 4.05 | 3.84 | -0.83 | -17.78% | 0.04 | 261 | 4,257 | 0.32 | 0.44 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 115.00 | 2.19 | 2.39 | 2.29 | 2.12 | -0.51 | -19.40% | 0.02 | 280 | 3,177 | 0.31 | 0.30 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 120.00 | 1.07 | 1.22 | 1.15 | 1.10 | -0.31 | -21.99% | 0.01 | 71 | 3,102 | 0.30 | 0.17 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 125.00 | 0.35 | 0.72 | 0.54 | 0.56 | -0.17 | -23.29% | 0.00 | 24 | 1,124 | 0.29 | 0.09 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 130.00 | 0.26 | 0.38 | 0.32 | 0.35 | -0.07 | -16.67% | 0.00 | 50 | 855 | 0.31 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 135.00 | 0.11 | 0.27 | 0.19 | 0.32 | +0.12 | +60.00% | 0.00 | 1 | 390 | 0.32 | 0.02 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 140.00 | 0.04 | 0.17 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 6 | 409 | 0.32 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 145.00 | 0.02 | 0.22 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.35 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.44 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:49 PM EST |
| 155.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.44 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.03 | 1.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.69 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/23/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/23/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 60.00 | 0.02 | 0.66 | 0.34 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 1.06 | 0.56 | 0.10 | -0.04 | -28.58% | 0.01 | 10 | 1,840 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 75.00 | 0.06 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,392 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 10 | 2,952 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 85.00 | 0.27 | 0.50 | 0.39 | 0.40 | +0.07 | +21.22% | 0.00 | 10 | 5,034 | 0.38 | -0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 90.00 | 0.50 | 0.83 | 0.67 | 0.66 | +0.06 | +10.00% | 0.01 | 117 | 2,828 | 0.35 | -0.08 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 95.00 | 1.28 | 1.50 | 1.39 | 1.40 | +0.20 | +16.67% | 0.01 | 19 | 3,066 | 0.34 | -0.17 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 100.00 | 2.44 | 2.67 | 2.56 | 2.58 | +0.46 | +21.70% | 0.03 | 213 | 2,339 | 0.33 | -0.28 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 105.00 | 4.20 | 6.10 | 5.15 | 4.25 | +0.50 | +13.34% | 0.05 | 114 | 1,263 | 0.37 | -0.41 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 110.00 | 6.80 | 7.10 | 6.95 | 7.05 | +0.85 | +13.71% | 0.06 | 147 | 433 | 0.32 | -0.56 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 115.00 | 9.55 | 10.60 | 10.08 | 9.60 | -3.40 | -26.16% | 0.09 | 1 | 335 | 0.30 | -0.70 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 120.00 | 13.35 | 14.80 | 14.08 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 170 | 0.30 | -0.83 | 0.02 | -0.03 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 125.00 | 17.85 | 19.35 | 18.60 | 18.26 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.39 | -0.91 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 130.00 | 23.20 | 23.90 | 23.55 | 23.75 | +0.72 | +3.13% | 0.18 | 2 | 227 | 0.38 | -0.96 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 135.00 | 27.45 | 28.90 | 28.18 | 36.80 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.47 | -0.98 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:49 PM EST |
| 140.00 | 32.15 | 34.65 | 33.40 | 33.62 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.61 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:49 PM EST |
| 145.00 | 37.10 | 39.40 | 38.25 | 37.45 | -15.65 | -29.48% | 0.26 | 1 | 4 | 0.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 150.00 | 42.05 | 44.60 | 43.33 | 57.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/23/2026 3:59:49 PM EST |
| 155.00 | 46.20 | 50.20 | 48.20 | 26.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 1/23/2026 3:59:49 PM EST |
| 160.00 | 51.20 | 55.05 | 53.13 | 67.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/23/2026 3:59:49 PM EST |
| 165.00 | 56.30 | 60.00 | 58.15 | 66.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 1/23/2026 3:59:49 PM EST |
| 170.00 | 61.70 | 65.00 | 63.35 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 175.00 | 66.25 | 70.00 | 68.13 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 180.00 | 71.65 | 74.95 | 73.30 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 185.00 | 76.10 | 80.05 | 78.08 | 70.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 1/23/2026 3:59:49 PM EST |
| 190.00 | 81.10 | 85.10 | 83.10 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 195.00 | 86.15 | 89.90 | 88.03 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 200.00 | 91.10 | 95.00 | 93.05 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST |