Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $97.91 as of 4/1/2026 8:22:00 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 | 52.55 | 54.90 | 53.73 | 51.76 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 47.50 | 49.90 | 48.70 | 52.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 42.50 | 44.95 | 43.73 | 64.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 37.45 | 39.05 | 38.25 | 37.16 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 32.45 | 35.00 | 33.73 | 24.62 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 27.60 | 29.25 | 28.43 | 47.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 22.55 | 24.30 | 23.43 | 43.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 17.80 | 20.05 | 18.93 | 19.28 | +1.23 | +6.82% | 0.24 | 50 | 51 | 1.09 | 0.99 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 85.00 | 12.90 | 14.50 | 13.70 | 12.26 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.77 | 0.95 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 86.00 | 12.00 | 13.55 | 12.78 | 11.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | 0.93 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 87.00 | 11.05 | 12.65 | 11.85 | 10.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | 0.91 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 88.00 | 10.05 | 11.70 | 10.88 | 9.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.90 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 89.00 | 9.10 | 10.80 | 9.95 | % | 0.11 | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 90.00 | 8.25 | 10.40 | 9.33 | 9.74 | +0.59 | +6.45% | 0.10 | 61 | 205 | 0.49 | 0.86 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 91.00 | 7.30 | 9.00 | 8.15 | 8.21 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | 0.83 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 92.00 | 6.55 | 8.35 | 7.45 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | 0.80 | 0.04 | -0.08 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 93.00 | 5.80 | 8.05 | 6.93 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.77 | 0.04 | -0.08 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 94.00 | 5.15 | 5.65 | 5.40 | % | 0.06 | 0 | 0 | 0.36 | 0.73 | 0.05 | -0.09 | 4/1/2026 3:59:54 PM EST | |||
| 95.00 | 4.40 | 4.85 | 4.63 | 4.50 | -0.30 | -6.25% | 0.05 | 45 | 1,403 | 0.35 | 0.68 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 96.00 | 3.85 | 4.00 | 3.93 | 5.07 | +0.66 | +14.97% | 0.04 | 6 | 168 | 0.34 | 0.63 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 97.00 | 3.15 | 3.35 | 3.25 | 3.30 | -0.33 | -9.10% | 0.03 | 209 | 5,150 | 0.33 | 0.58 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 98.00 | 2.59 | 2.84 | 2.72 | 2.77 | -0.31 | -10.07% | 0.03 | 217 | 1,901 | 0.33 | 0.52 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 99.00 | 2.13 | 2.32 | 2.23 | 2.17 | +0.22 | +11.29% | 0.02 | 156 | 104 | 0.32 | 0.46 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 1.69 | 1.84 | 1.77 | 1.75 | -0.37 | -17.46% | 0.02 | 545 | 4,539 | 0.31 | 0.40 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 101.00 | 1.31 | 1.48 | 1.40 | 1.65 | +0.02 | +1.23% | 0.01 | 57 | 111 | 0.31 | 0.34 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 102.00 | 1.03 | 1.16 | 1.10 | 1.09 | -0.27 | -19.86% | 0.01 | 43 | 99 | 0.31 | 0.28 | 0.05 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 103.00 | 0.76 | 0.88 | 0.82 | 0.84 | -0.25 | -22.94% | 0.01 | 36 | 59 | 0.30 | 0.23 | 0.05 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 104.00 | 0.43 | 0.68 | 0.56 | 0.61 | -0.22 | -26.51% | 0.01 | 48 | 689 | 0.29 | 0.18 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 105.00 | 0.35 | 0.68 | 0.52 | 0.47 | -0.15 | -24.20% | 0.00 | 2,001 | 5,549 | 0.31 | 0.14 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 106.00 | 0.18 | 0.45 | 0.32 | 0.61 | +0.11 | +22.00% | 0.00 | 30 | 32 | 0.29 | 0.11 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 107.00 | 0.04 | 0.49 | 0.27 | 0.29 | -0.02 | -6.46% | 0.00 | 4 | 70 | 0.29 | 0.09 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 110.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 105 | 4,142 | 0.32 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 115.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 3,276 | 0.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 2,472 | 0.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 4,397 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,373 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,847 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 697 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.19 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 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 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 471 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 1,360 | 0.51 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 85.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 117 | 1,568 | 0.43 | -0.05 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 86.00 | 0.13 | 0.38 | 0.26 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 206 | 0.42 | -0.07 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 87.00 | 0.04 | 0.44 | 0.24 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 2 | 0.37 | -0.09 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 88.00 | 0.25 | 0.60 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.42 | -0.10 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 89.00 | 0.39 | 0.62 | 0.51 | 0.62 | -0.01 | -1.59% | 0.01 | 2 | 40 | 0.41 | -0.12 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 90.00 | 0.50 | 0.74 | 0.62 | 0.58 | -0.04 | -6.46% | 0.01 | 169 | 5,475 | 0.40 | -0.14 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 91.00 | 0.59 | 0.81 | 0.70 | 0.71 | -0.29 | -29.00% | 0.01 | 1 | 17 | 0.38 | -0.17 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 92.00 | 0.77 | 0.90 | 0.84 | 0.69 | -0.26 | -27.37% | 0.01 | 11 | 544 | 0.37 | -0.20 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 93.00 | 0.96 | 1.05 | 1.01 | 1.03 | -0.22 | -17.60% | 0.01 | 10 | 50 | 0.36 | -0.23 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 94.00 | 1.18 | 1.31 | 1.25 | 1.25 | -0.15 | -10.72% | 0.01 | 73 | 26 | 0.35 | -0.27 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 95.00 | 1.45 | 1.56 | 1.51 | 1.51 | -0.26 | -14.69% | 0.02 | 658 | 4,334 | 0.35 | -0.32 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 96.00 | 1.78 | 2.01 | 1.90 | 1.84 | -0.04 | -2.13% | 0.02 | 2 | 290 | 0.34 | -0.37 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 97.00 | 2.14 | 2.43 | 2.29 | 1.94 | -1.39 | -41.75% | 0.02 | 6 | 114 | 0.34 | -0.42 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 98.00 | 2.46 | 2.83 | 2.65 | 2.53 | -0.11 | -4.17% | 0.03 | 13 | 183 | 0.33 | -0.48 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 99.00 | 3.05 | 3.20 | 3.13 | 2.49 | -0.68 | -21.46% | 0.03 | 8 | 41 | 0.32 | -0.54 | 0.06 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 3.65 | 4.00 | 3.83 | 3.60 | -0.24 | -6.25% | 0.04 | 66 | 3,403 | 0.33 | -0.60 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 101.00 | 4.15 | 4.65 | 4.40 | 3.95 | -0.90 | -18.56% | 0.04 | 1 | 12 | 0.32 | -0.66 | 0.06 | -0.08 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 102.00 | 4.85 | 5.30 | 5.08 | 4.82 | -1.95 | -28.81% | 0.05 | 27 | 1 | 0.32 | -0.72 | 0.05 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 103.00 | 5.20 | 6.35 | 5.78 | 4.85 | -1.23 | -20.23% | 0.06 | 18 | 3 | 0.29 | -0.77 | 0.05 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 104.00 | 6.10 | 7.10 | 6.60 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.82 | 0.04 | -0.05 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 105.00 | 6.75 | 7.70 | 7.23 | 6.35 | -2.39 | -27.35% | 0.07 | 31 | 2,172 | 0.35 | -0.86 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 106.00 | 7.00 | 8.80 | 7.90 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 107.00 | 7.95 | 9.85 | 8.90 | % | 0.08 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 110.00 | 11.50 | 12.50 | 12.00 | 11.91 | -0.05 | -0.42% | 0.11 | 1 | 758 | 0.44 | -0.97 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 115.00 | 15.85 | 17.60 | 16.73 | 17.51 | -0.38 | -2.13% | 0.15 | 39 | 61 | 0.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 120.00 | 20.90 | 22.55 | 21.73 | 21.86 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 125.00 | 25.65 | 27.50 | 26.58 | 27.50 | -1.49 | -5.14% | 0.21 | 33 | 6 | 0.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 130.00 | 30.20 | 33.40 | 31.80 | 34.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:54 PM EST |
| 135.00 | 35.85 | 37.75 | 36.80 | 21.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 4/1/2026 3:59:54 PM EST |
| 140.00 | 40.85 | 42.75 | 41.80 | 24.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:54 PM EST |
| 145.00 | 45.20 | 47.60 | 46.40 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 150.00 | 50.20 | 52.85 | 51.53 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 155.00 | 55.20 | 57.65 | 56.43 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 160.00 | 60.20 | 62.60 | 61.40 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST |