Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $115.51 as of 2/18/2026 1:43:53 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 | 53.55 | 57.65 | 55.60 | % | 0.93 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 65.00 | 48.55 | 52.70 | 50.63 | % | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 70.00 | 43.65 | 47.65 | 45.65 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 75.00 | 38.70 | 42.65 | 40.68 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 80.00 | 33.70 | 37.75 | 35.73 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 85.00 | 28.80 | 32.75 | 30.78 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 90.00 | 24.35 | 27.40 | 25.88 | % | 0.29 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 95.00 | 19.20 | 22.30 | 20.75 | % | 0.22 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 100.00 | 15.15 | 17.55 | 16.35 | % | 0.16 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 104.00 | 11.55 | 13.95 | 12.75 | % | 0.12 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.04 | 2/19/2026 11:58:44 AM EST | |||
| 105.00 | 10.70 | 13.10 | 11.90 | 13.07 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.42 | 0.83 | 0.02 | -0.04 | 2/17/2026 | 2/19/2026 11:58:44 AM EST |
| 106.00 | 9.75 | 12.40 | 11.08 | % | 0.10 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 107.00 | 9.05 | 11.50 | 10.28 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 108.00 | 8.15 | 10.95 | 9.55 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.29 | 0.76 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:44 AM EST |
| 109.00 | 7.70 | 9.40 | 8.55 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | 0.74 | 0.03 | -0.05 | 2/12/2026 | 2/19/2026 11:58:44 AM EST |
| 110.00 | 7.75 | 8.55 | 8.15 | % | 0.07 | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 111.00 | 6.50 | 7.95 | 7.23 | % | 0.07 | 0 | 0 | 0.29 | 0.68 | 0.03 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 112.00 | 6.40 | 7.10 | 6.75 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.03 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 113.00 | 5.65 | 6.40 | 6.03 | 5.70 | -0.70 | -10.94% | 0.05 | 29 | 9 | 0.28 | 0.62 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:44 AM EST |
| 114.00 | 5.10 | 6.05 | 5.58 | 5.23 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | 0.58 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 115.00 | 4.45 | 5.45 | 4.95 | 7.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.55 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 11:58:44 AM EST |
| 116.00 | 4.00 | 4.90 | 4.45 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.51 | 0.04 | -0.06 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 117.00 | 3.55 | 4.50 | 4.03 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.48 | 0.04 | -0.06 | 2/17/2026 | 2/19/2026 11:58:44 AM EST |
| 118.00 | 3.10 | 4.00 | 3.55 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.44 | 0.04 | -0.06 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 119.00 | 2.74 | 3.65 | 3.20 | % | 0.03 | 0 | 0 | 0.29 | 0.41 | 0.04 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 120.00 | 2.17 | 3.05 | 2.61 | 2.36 | -0.52 | -18.06% | 0.02 | 1 | 7 | 0.27 | 0.37 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 11:58:44 AM EST |
| 121.00 | 2.03 | 2.83 | 2.43 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.34 | 0.03 | -0.05 | 2/12/2026 | 2/19/2026 11:58:44 AM EST |
| 122.00 | 1.56 | 2.29 | 1.93 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.31 | 0.03 | -0.05 | 2/12/2026 | 2/19/2026 11:58:44 AM EST |
| 123.00 | 1.47 | 2.66 | 2.07 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.03 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 124.00 | 0.35 | 1.97 | 1.16 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.25 | 0.03 | -0.04 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 125.00 | 0.96 | 3.25 | 2.11 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | 0.22 | 0.03 | -0.04 | 2/13/2026 | 2/19/2026 11:58:44 AM EST |
| 126.00 | 0.88 | 1.55 | 1.22 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.03 | -0.04 | 2/19/2026 11:58:44 AM EST | |||
| 127.00 | 0.50 | 1.42 | 0.96 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.02 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 128.00 | 0.30 | 2.84 | 1.57 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.02 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 129.00 | 0.51 | 2.74 | 1.63 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.02 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 130.00 | 0.41 | 0.85 | 0.63 | 0.63 | % | 0.00 | 1 | 0 | 0.28 | 0.11 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 11:58:44 AM EST | |
| 131.00 | 0.16 | 0.91 | 0.54 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 132.00 | 0.11 | 0.86 | 0.49 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 133.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 134.00 | 0.04 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.06 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 11:58:44 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM 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 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 85.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 90.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 100.00 | 0.10 | 0.85 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | -0.08 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 104.00 | 0.85 | 2.00 | 1.43 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.15 | 0.02 | -0.04 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 105.00 | 0.81 | 1.25 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.32 | -0.17 | 0.02 | -0.04 | 2/19/2026 | 2/19/2026 11:58:44 AM EST |
| 106.00 | 1.15 | 1.79 | 1.47 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 107.00 | 1.33 | 1.81 | 1.57 | % | 0.01 | 0 | 0 | 0.31 | -0.21 | 0.02 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 108.00 | 0.27 | 2.30 | 1.29 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.24 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:44 AM EST |
| 109.00 | 1.76 | 2.58 | 2.17 | 2.10 | % | 0.02 | 1 | 0 | 0.32 | -0.26 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 11:58:44 AM EST | |
| 110.00 | 1.88 | 2.52 | 2.20 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.29 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 111.00 | 2.31 | 3.20 | 2.76 | % | 0.02 | 0 | 0 | 0.31 | -0.32 | 0.03 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 112.00 | 2.56 | 3.30 | 2.93 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.35 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 11:58:44 AM EST |
| 113.00 | 3.00 | 3.70 | 3.35 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.38 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 11:58:44 AM EST |
| 114.00 | 3.15 | 4.10 | 3.63 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 115.00 | 3.80 | 4.60 | 4.20 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.03 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 116.00 | 4.05 | 5.05 | 4.55 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.49 | 0.04 | -0.06 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 117.00 | 4.80 | 5.80 | 5.30 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.04 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 118.00 | 5.35 | 6.35 | 5.85 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.04 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 119.00 | 5.95 | 6.85 | 6.40 | % | 0.05 | 0 | 0 | 0.29 | -0.59 | 0.04 | -0.06 | 2/19/2026 11:58:44 AM EST | |||
| 120.00 | 6.65 | 7.50 | 7.08 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.29 | -0.63 | 0.03 | -0.05 | 2/12/2026 | 2/19/2026 11:58:44 AM EST |
| 121.00 | 6.65 | 8.15 | 7.40 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 122.00 | 8.00 | 8.80 | 8.40 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.03 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 123.00 | 7.70 | 9.55 | 8.63 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.03 | -0.05 | 2/19/2026 11:58:44 AM EST | |||
| 124.00 | 8.25 | 11.10 | 9.68 | % | 0.08 | 0 | 0 | 0.38 | -0.75 | 0.03 | -0.04 | 2/19/2026 11:58:44 AM EST | |||
| 125.00 | 9.05 | 11.90 | 10.48 | % | 0.08 | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.04 | 2/19/2026 11:58:44 AM EST | |||
| 126.00 | 10.00 | 12.40 | 11.20 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.04 | 2/19/2026 11:58:44 AM EST | |||
| 127.00 | 10.90 | 13.25 | 12.08 | % | 0.10 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 128.00 | 11.75 | 14.15 | 12.95 | % | 0.10 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 129.00 | 12.65 | 15.25 | 13.95 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 2/19/2026 11:58:44 AM EST | |||
| 130.00 | 13.60 | 15.90 | 14.75 | 16.25 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.39 | -0.89 | 0.02 | -0.03 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 131.00 | 14.50 | 16.90 | 15.70 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 132.00 | 15.50 | 17.90 | 16.70 | % | 0.13 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 133.00 | 16.30 | 19.05 | 17.68 | % | 0.13 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 134.00 | 17.10 | 20.25 | 18.68 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 2/19/2026 11:58:44 AM EST | |||
| 135.00 | 17.70 | 21.80 | 19.75 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.51 | -0.95 | 0.01 | -0.01 | 2/18/2026 | 2/19/2026 11:58:44 AM EST |
| 140.00 | 22.65 | 26.70 | 24.68 | % | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 2/19/2026 11:58:44 AM EST | |||
| 145.00 | 27.65 | 31.70 | 29.68 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 150.00 | 32.65 | 36.70 | 34.68 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST | |||
| 155.00 | 37.65 | 41.70 | 39.68 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:44 AM EST |