Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $101.70 as of 4/10/2026 9:52:54 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 | 55.65 | 58.50 | 57.08 | 56.50 | 0.00 | 0.00% | 1.27 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 50.00 | 50.75 | 52.10 | 51.43 | % | 1.03 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 55.00 | 45.70 | 48.55 | 47.13 | % | 0.86 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 60.00 | 40.70 | 43.55 | 42.13 | 37.16 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:56 PM EST |
| 65.00 | 35.50 | 38.55 | 37.03 | % | 0.57 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 70.00 | 30.30 | 33.60 | 31.95 | % | 0.46 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 75.00 | 25.50 | 28.60 | 27.05 | % | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 20.30 | 23.60 | 21.95 | 19.28 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:56 PM EST |
| 85.00 | 15.95 | 17.75 | 16.85 | 17.10 | +4.88 | +39.94% | 0.20 | 7 | 18 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 86.00 | 14.80 | 17.40 | 16.10 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 87.00 | 13.70 | 16.35 | 15.03 | 10.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:56 PM EST |
| 88.00 | 12.85 | 15.50 | 14.18 | 9.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:56 PM EST |
| 89.00 | 11.60 | 14.40 | 13.00 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 11.15 | 12.25 | 11.70 | 12.25 | +1.25 | +11.37% | 0.13 | 5 | 191 | 0.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 91.00 | 9.50 | 12.65 | 11.08 | 9.27 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 92.00 | 8.40 | 11.15 | 9.78 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.90 | 0.99 | 0.01 | -0.02 | 3/30/2026 | 4/10/2026 3:59:56 PM EST |
| 93.00 | 8.15 | 10.00 | 9.08 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | 0.98 | 0.01 | -0.02 | 3/30/2026 | 4/10/2026 3:59:56 PM EST |
| 94.00 | 7.25 | 8.85 | 8.05 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 0.97 | 0.02 | -0.03 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 95.00 | 6.50 | 6.95 | 6.73 | 6.56 | -0.09 | -1.36% | 0.07 | 41 | 1,342 | 0.38 | 0.95 | 0.03 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 96.00 | 5.05 | 6.45 | 5.75 | 6.33 | +1.71 | +37.02% | 0.06 | 2 | 158 | 0.49 | 0.92 | 0.04 | -0.06 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 97.00 | 4.65 | 5.15 | 4.90 | 5.00 | -0.20 | -3.85% | 0.05 | 1,085 | 3,801 | 0.34 | 0.88 | 0.05 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 98.00 | 4.00 | 4.25 | 4.13 | 4.05 | -0.15 | -3.58% | 0.04 | 14 | 1,898 | 0.29 | 0.82 | 0.06 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 99.00 | 3.30 | 3.45 | 3.38 | 3.17 | -0.33 | -9.43% | 0.03 | 5 | 100 | 0.29 | 0.76 | 0.08 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 100.00 | 2.56 | 2.87 | 2.72 | 2.39 | -0.34 | -12.46% | 0.03 | 223 | 4,239 | 0.29 | 0.68 | 0.09 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 101.00 | 1.90 | 2.05 | 1.98 | 1.93 | -0.15 | -7.22% | 0.02 | 178 | 409 | 0.28 | 0.58 | 0.10 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 102.00 | 1.34 | 1.60 | 1.47 | 1.31 | -0.18 | -12.09% | 0.01 | 346 | 335 | 0.27 | 0.48 | 0.11 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 103.00 | 0.85 | 0.99 | 0.92 | 0.94 | -0.04 | -4.09% | 0.01 | 436 | 229 | 0.26 | 0.37 | 0.10 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 104.00 | 0.55 | 0.68 | 0.62 | 0.59 | -0.09 | -13.24% | 0.01 | 197 | 903 | 0.26 | 0.27 | 0.09 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 105.00 | 0.33 | 0.40 | 0.37 | 0.37 | -0.10 | -21.28% | 0.00 | 297 | 6,224 | 0.25 | 0.19 | 0.08 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 106.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.03 | -10.35% | 0.00 | 4,682 | 203 | 0.26 | 0.12 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 107.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 84 | 107 | 0.26 | 0.07 | 0.04 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 110.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 49 | 4,263 | 0.28 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 115.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 55 | 3,059 | 0.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 77 | 2,478 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 4,385 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 2,367 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,847 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 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 | % | 0.00 | 0 | 23 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 28 | 4.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 42 | 3.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 40 | 3.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 471 | 2.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 938 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,379 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,596 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.36 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 88 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 90.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 60 | 5,410 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.64 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 92.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.05 | -41.67% | 0.00 | 30 | 604 | 0.43 | -0.01 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 93.00 | 0.02 | 0.33 | 0.18 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 155 | 0.40 | -0.02 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 94.00 | 0.09 | 0.31 | 0.20 | 0.07 | -0.09 | -56.25% | 0.00 | 22 | 128 | 0.40 | -0.03 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 289 | 4,639 | 0.32 | -0.05 | 0.03 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 96.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.08 | -27.59% | 0.00 | 29 | 325 | 0.32 | -0.08 | 0.04 | -0.06 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 97.00 | 0.23 | 0.32 | 0.28 | 0.32 | -0.04 | -11.12% | 0.00 | 8 | 163 | 0.31 | -0.12 | 0.05 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 98.00 | 0.35 | 0.44 | 0.40 | 0.40 | -0.13 | -24.53% | 0.00 | 25 | 256 | 0.29 | -0.18 | 0.06 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 99.00 | 0.54 | 0.65 | 0.60 | 0.62 | -0.06 | -8.83% | 0.01 | 22 | 85 | 0.29 | -0.24 | 0.08 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 100.00 | 0.80 | 0.93 | 0.87 | 0.84 | -0.17 | -16.84% | 0.01 | 282 | 3,461 | 0.29 | -0.32 | 0.09 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 101.00 | 1.14 | 1.31 | 1.23 | 1.27 | -0.03 | -2.31% | 0.01 | 118 | 112 | 0.28 | -0.42 | 0.10 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 102.00 | 1.55 | 1.75 | 1.65 | 1.68 | -0.16 | -8.70% | 0.02 | 111 | 40 | 0.27 | -0.52 | 0.11 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 103.00 | 2.03 | 2.34 | 2.19 | 2.25 | -0.23 | -9.28% | 0.02 | 74 | 25 | 0.26 | -0.63 | 0.10 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 104.00 | 2.71 | 2.99 | 2.85 | 2.65 | -0.40 | -13.12% | 0.03 | 10 | 6 | 0.25 | -0.73 | 0.09 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 105.00 | 3.50 | 3.70 | 3.60 | 3.59 | -0.27 | -7.00% | 0.03 | 10 | 2,108 | 0.24 | -0.81 | 0.08 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 106.00 | 4.05 | 5.10 | 4.58 | 9.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.88 | 0.06 | -0.05 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 107.00 | 4.85 | 5.80 | 5.33 | % | 0.05 | 0 | 0 | 0.38 | -0.93 | 0.04 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 7.35 | 9.80 | 8.58 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 363 | 0.77 | -0.99 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 115.00 | 12.30 | 14.40 | 13.35 | 13.17 | -0.58 | -4.22% | 0.12 | 1 | 60 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 120.00 | 17.30 | 18.95 | 18.13 | 23.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 125.00 | 22.05 | 25.05 | 23.55 | 23.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 130.00 | 27.05 | 30.05 | 28.55 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 32.10 | 34.90 | 33.50 | 33.31 | % | 0.25 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 140.00 | 37.05 | 40.00 | 38.53 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 42.05 | 45.00 | 43.53 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 47.00 | 50.00 | 48.50 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 155.00 | 52.05 | 55.00 | 53.53 | % | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 57.30 | 60.05 | 58.68 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |