Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $97.50 as of 3/26/2026 10:12:40 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 | 50.60 | 54.65 | 52.63 | % | 1.17 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 46.15 | 49.15 | 47.65 | % | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 41.40 | 44.25 | 42.83 | % | 0.78 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 36.45 | 39.05 | 37.75 | % | 0.63 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 31.55 | 34.15 | 32.85 | % | 0.51 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 27.30 | 29.00 | 28.15 | 28.68 | % | 0.40 | 2 | 13 | 0.75 | 0.96 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 75.00 | 22.50 | 24.55 | 23.53 | % | 0.31 | 0 | 21 | 0.71 | 0.94 | 0.01 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 18.05 | 19.90 | 18.98 | 19.00 | % | 0.24 | 24 | 24 | 0.46 | 0.90 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 85.00 | 13.80 | 14.95 | 14.38 | 15.30 | % | 0.17 | 1 | 42 | 0.42 | 0.84 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 90.00 | 10.20 | 10.75 | 10.48 | 10.50 | % | 0.12 | 50 | 427 | 0.41 | 0.74 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 95.00 | 7.05 | 7.60 | 7.33 | 7.45 | -0.20 | -2.62% | 0.08 | 7 | 399 | 0.40 | 0.61 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 4.40 | 4.75 | 4.58 | 4.49 | -0.41 | -8.37% | 0.05 | 101 | 1,606 | 0.38 | 0.47 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 2.54 | 2.75 | 2.65 | 2.59 | -0.41 | -13.67% | 0.03 | 41 | 2,846 | 0.36 | 0.34 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 1.35 | 1.49 | 1.42 | 1.45 | -0.15 | -9.38% | 0.01 | 43 | 11,384 | 0.35 | 0.22 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 0.65 | 0.87 | 0.76 | 0.75 | -0.10 | -11.77% | 0.01 | 81 | 9,077 | 0.36 | 0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 0.31 | 0.60 | 0.46 | 0.40 | -0.08 | -16.67% | 0.00 | 17 | 7,740 | 0.37 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 69 | 2,834 | 0.36 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 0.10 | 0.23 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.39 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 135.00 | 0.02 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.39 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 0.02 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 150.00 | 0.02 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 0.18 | 0.09 | % | 0.00 | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 49 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.00 | 10 | 51 | 0.78 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.70 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 65.00 | 0.12 | 0.24 | 0.18 | 0.19 | +0.05 | +35.72% | 0.00 | 3 | 566 | 0.58 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 70.00 | 0.23 | 0.39 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.54 | -0.04 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 75.00 | 0.30 | 0.63 | 0.47 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.48 | -0.06 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.20 | +28.58% | 0.01 | 5 | 1,373 | 0.46 | -0.10 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 1.44 | 1.61 | 1.53 | 1.50 | +0.22 | +17.19% | 0.02 | 42 | 962 | 0.44 | -0.16 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 90.00 | 2.53 | 2.81 | 2.67 | 2.60 | +0.35 | +15.56% | 0.03 | 28 | 1,733 | 0.42 | -0.26 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 95.00 | 4.15 | 4.45 | 4.30 | 4.15 | +0.45 | +12.17% | 0.05 | 34 | 1,627 | 0.40 | -0.39 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 6.50 | 7.30 | 6.90 | 6.65 | +0.65 | +10.84% | 0.07 | 83 | 1,145 | 0.40 | -0.53 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 9.60 | 9.90 | 9.75 | 9.55 | +0.45 | +4.95% | 0.09 | 2 | 3,128 | 0.37 | -0.66 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 13.05 | 13.85 | 13.45 | 13.45 | +1.05 | +8.47% | 0.12 | 20 | 590 | 0.34 | -0.78 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 16.75 | 18.60 | 17.68 | 17.39 | +0.74 | +4.45% | 0.15 | 1 | 696 | 0.43 | -0.87 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 21.45 | 23.40 | 22.43 | 21.85 | -0.25 | -1.14% | 0.19 | 2 | 215 | 0.48 | -0.93 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 26.10 | 29.55 | 27.83 | % | 0.22 | 0 | 4 | 0.68 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 31.20 | 34.10 | 32.65 | % | 0.25 | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 36.10 | 39.60 | 37.85 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 41.00 | 44.55 | 42.78 | 42.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 46.00 | 49.35 | 47.68 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 51.30 | 53.95 | 52.63 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 155.00 | 55.90 | 59.55 | 57.73 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 160.00 | 61.30 | 63.95 | 62.63 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |