Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $103.84 as of 1/29/2026 6:13:24 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 | 59.10 | 63.05 | 61.08 | % | 1.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:45 PM EST | |||
| 50.00 | 54.10 | 58.05 | 56.08 | 36.35 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/29/2026 3:59:45 PM EST |
| 55.00 | 49.10 | 53.05 | 51.08 | 28.87 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/29/2026 3:59:45 PM EST |
| 60.00 | 44.15 | 48.05 | 46.10 | 35.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 3:59:45 PM EST |
| 65.00 | 39.20 | 43.00 | 41.10 | 40.62 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 3:59:45 PM EST |
| 70.00 | 34.25 | 38.10 | 36.18 | 28.10 | 0.00 | 0.00% | 0.52 | 0 | 18 | 0.75 | 0.99 | 0.00 | 0.00 | 12/9/2025 | 1/29/2026 3:59:45 PM EST |
| 75.00 | 29.25 | 32.60 | 30.93 | 24.85 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.60 | 0.96 | 0.01 | -0.01 | 12/3/2025 | 1/29/2026 3:59:45 PM EST |
| 80.00 | 25.90 | 26.85 | 26.38 | 24.55 | 0.00 | 0.00% | 0.33 | 0 | 175 | 0.44 | 0.94 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 85.00 | 20.85 | 22.85 | 21.85 | 20.10 | -4.55 | -18.46% | 0.26 | 1 | 399 | 0.45 | 0.89 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 90.00 | 15.95 | 17.50 | 16.73 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.34 | 0.82 | 0.01 | -0.02 | 1/27/2026 | 1/29/2026 3:59:45 PM EST |
| 95.00 | 11.75 | 14.45 | 13.10 | 13.24 | +0.24 | +1.85% | 0.14 | 19 | 274 | 0.31 | 0.75 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 100.00 | 9.20 | 10.05 | 9.63 | 9.35 | +1.20 | +14.73% | 0.10 | 1 | 567 | 0.30 | 0.65 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 105.00 | 6.65 | 7.00 | 6.83 | 7.22 | +1.67 | +30.09% | 0.07 | 13 | 632 | 0.30 | 0.54 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 110.00 | 4.55 | 4.80 | 4.68 | 4.60 | +0.90 | +24.33% | 0.04 | 36 | 953 | 0.29 | 0.42 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 115.00 | 2.93 | 3.25 | 3.09 | 3.05 | +0.64 | +26.56% | 0.03 | 73 | 1,168 | 0.29 | 0.31 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 120.00 | 2.00 | 2.08 | 2.04 | 2.01 | +0.48 | +31.38% | 0.02 | 10,547 | 1,378 | 0.29 | 0.22 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 125.00 | 1.20 | 1.42 | 1.31 | 1.25 | +0.34 | +37.37% | 0.01 | 112 | 604 | 0.30 | 0.15 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 130.00 | 0.61 | 1.21 | 0.91 | 0.81 | +0.17 | +26.57% | 0.01 | 1 | 525 | 0.30 | 0.10 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 135.00 | 0.25 | 0.76 | 0.51 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.29 | 0.07 | 0.01 | -0.01 | 1/27/2026 | 1/29/2026 3:59:45 PM EST |
| 140.00 | 0.20 | 0.44 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.30 | 0.05 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 145.00 | 0.10 | 0.36 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | 0.03 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 150.00 | 0.11 | 0.27 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 262 | 0.33 | 0.02 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 155.00 | 0.02 | 0.27 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.02 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:45 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 | 0.01 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:45 PM EST |
| 50.00 | 0.01 | 0.78 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/29/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 104 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.03 | +17.65% | 0.00 | 6 | 559 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 70.00 | 0.08 | 0.33 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.39 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 75.00 | 0.23 | 0.61 | 0.42 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.39 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:45 PM EST |
| 80.00 | 0.46 | 1.29 | 0.88 | 0.57 | -0.03 | -5.00% | 0.01 | 234 | 1,180 | 0.39 | -0.06 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 85.00 | 0.40 | 2.00 | 1.20 | 0.93 | -0.12 | -11.43% | 0.01 | 13 | 615 | 0.35 | -0.11 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 90.00 | 0.52 | 1.85 | 1.19 | 1.47 | -0.32 | -17.88% | 0.01 | 1 | 478 | 0.28 | -0.18 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 95.00 | 2.38 | 3.10 | 2.74 | 2.41 | -0.64 | -20.99% | 0.03 | 82 | 776 | 0.31 | -0.25 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 100.00 | 4.00 | 4.30 | 4.15 | 3.85 | -0.88 | -18.61% | 0.04 | 7 | 286 | 0.30 | -0.35 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 105.00 | 6.15 | 6.55 | 6.35 | 5.95 | -0.65 | -9.85% | 0.06 | 40 | 356 | 0.31 | -0.46 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 110.00 | 8.90 | 9.35 | 9.13 | 9.40 | -0.10 | -1.06% | 0.08 | 37 | 51 | 0.30 | -0.58 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 115.00 | 10.95 | 14.65 | 12.80 | 13.50 | +4.50 | +50.00% | 0.11 | 312 | 65 | 0.30 | -0.69 | 0.02 | -0.03 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 120.00 | 14.90 | 18.60 | 16.75 | 16.60 | +0.85 | +5.40% | 0.14 | 246 | 29 | 0.30 | -0.78 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 125.00 | 19.25 | 22.90 | 21.08 | 31.19 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.28 | -0.85 | 0.01 | -0.02 | 11/17/2025 | 1/29/2026 3:59:45 PM EST |
| 130.00 | 24.20 | 26.60 | 25.40 | 26.89 | +2.99 | +12.51% | 0.20 | 1 | 166 | 0.28 | -0.90 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:45 PM EST |
| 135.00 | 28.55 | 32.40 | 30.48 | 48.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.51 | -0.93 | 0.01 | -0.01 | 8/7/2025 | 1/29/2026 3:59:45 PM EST |
| 140.00 | 33.50 | 37.40 | 35.45 | % | 0.25 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 1/29/2026 3:59:45 PM EST | |||
| 145.00 | 38.45 | 42.30 | 40.38 | 61.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 9/8/2025 | 1/29/2026 3:59:45 PM EST |
| 150.00 | 43.45 | 47.25 | 45.35 | 43.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:45 PM EST |
| 155.00 | 48.45 | 52.25 | 50.35 | % | 0.32 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 1/29/2026 3:59:45 PM EST | |||
| 160.00 | 53.30 | 57.30 | 55.30 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:45 PM EST |