Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $118.06 as of 2/13/2026 7:08:15 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 | 72.05 | 76.00 | 74.03 | 51.76 | 0.00 | 0.00% | 1.65 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 67.05 | 71.05 | 69.05 | 43.14 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 62.20 | 65.25 | 63.73 | 64.20 | +23.90 | +59.31% | 1.16 | 2 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 57.30 | 60.85 | 59.08 | 59.08 | +0.58 | +1.00% | 0.98 | 13 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 52.05 | 55.80 | 53.93 | 24.62 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 47.20 | 50.80 | 49.00 | 47.85 | -0.45 | -0.94% | 0.70 | 795 | 64 | 1.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 42.40 | 45.80 | 44.10 | 43.95 | +11.27 | +34.49% | 0.59 | 225 | 30 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 37.90 | 40.65 | 39.28 | 39.65 | +1.68 | +4.43% | 0.49 | 645 | 55 | 0.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 33.55 | 35.80 | 34.68 | 34.44 | +3.44 | +11.10% | 0.41 | 4,510 | 213 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 28.60 | 29.40 | 29.00 | 28.55 | -0.67 | -2.30% | 0.32 | 21,482 | 940 | 0.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 23.45 | 24.45 | 23.95 | 24.07 | +1.02 | +4.43% | 0.25 | 12,917 | 770 | 0.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 17.80 | 20.50 | 19.15 | 18.77 | 0.00 | 0.00% | 0.19 | 0 | 2,028 | 0.47 | 0.95 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 13.85 | 14.70 | 14.28 | 14.45 | +1.38 | +10.56% | 0.14 | 16 | 3,390 | 0.30 | 0.87 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 10.40 | 10.95 | 10.68 | 10.12 | -0.41 | -3.90% | 0.10 | 130 | 2,157 | 0.29 | 0.76 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 7.10 | 7.25 | 7.18 | 7.07 | -0.23 | -3.16% | 0.06 | 99 | 2,280 | 0.28 | 0.63 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 4.45 | 4.65 | 4.55 | 4.45 | -0.15 | -3.27% | 0.04 | 343 | 2,578 | 0.27 | 0.47 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 2.61 | 2.76 | 2.69 | 2.63 | +0.22 | +9.13% | 0.02 | 59 | 3,272 | 0.27 | 0.33 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 1.39 | 1.49 | 1.44 | 1.43 | +0.15 | +11.72% | 0.01 | 209 | 2,403 | 0.26 | 0.21 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 0.53 | 0.90 | 0.72 | 0.80 | -0.08 | -9.10% | 0.01 | 201 | 1,310 | 0.26 | 0.13 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.02 | -4.77% | 0.00 | 20 | 682 | 0.27 | 0.07 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 0.11 | 0.30 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.27 | 0.04 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 0.09 | 0.20 | 0.15 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 5 | 0.29 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.04 | 1.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.41 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 677 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 23 | 1,458 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.50 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.17 | 0.30 | 0.24 | 0.23 | +0.01 | +4.55% | 0.00 | 22 | 689 | 0.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.20 | 0.58 | 0.39 | 0.47 | -0.07 | -12.97% | 0.00 | 3 | 985 | 0.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 0.60 | 0.95 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 15 | 1,321 | 0.33 | -0.05 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 1.23 | 1.34 | 1.29 | 1.28 | -0.20 | -13.52% | 0.01 | 58 | 1,882 | 0.30 | -0.13 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 2.24 | 2.34 | 2.29 | 2.35 | -0.25 | -9.62% | 0.02 | 128 | 788 | 0.29 | -0.24 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 3.85 | 4.00 | 3.93 | 4.00 | +0.10 | +2.57% | 0.03 | 149 | 1,136 | 0.28 | -0.37 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 6.20 | 6.35 | 6.28 | 6.40 | -0.07 | -1.09% | 0.05 | 153 | 421 | 0.27 | -0.53 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 9.15 | 10.85 | 10.00 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.30 | -0.67 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 12.75 | 14.00 | 13.38 | 13.46 | -0.29 | -2.11% | 0.10 | 1 | 12 | 0.27 | -0.79 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 16.80 | 19.10 | 17.95 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.38 | -0.87 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 21.35 | 23.85 | 22.60 | 25.92 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.42 | -0.93 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 25.70 | 29.50 | 27.60 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 150.00 | 30.85 | 33.80 | 32.33 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 155.00 | 35.75 | 39.55 | 37.65 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 160.00 | 40.50 | 44.55 | 42.53 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |