Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $98.18 as of 4/3/2026 4:04:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 86.00 | 12.05 | 15.20 | 13.63 | % | 0.16 | 0 | 0 | 0.61 | 0.82 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 87.00 | 11.05 | 14.40 | 12.73 | % | 0.15 | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 88.00 | 10.65 | 13.60 | 12.13 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 89.00 | 9.50 | 12.85 | 11.18 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 90.00 | 8.90 | 12.10 | 10.50 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 91.00 | 9.05 | 10.60 | 9.83 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 92.00 | 7.30 | 10.70 | 9.00 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 93.00 | 6.80 | 10.05 | 8.43 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 94.00 | 6.00 | 9.40 | 7.70 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 95.00 | 5.45 | 8.85 | 7.15 | % | 0.08 | 0 | 0 | 0.42 | 0.59 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 96.00 | 4.75 | 8.25 | 6.50 | % | 0.07 | 0 | 0 | 0.41 | 0.56 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 97.00 | 4.15 | 7.20 | 5.68 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 98.00 | 4.15 | 7.00 | 5.58 | 5.40 | % | 0.06 | 2 | 0 | 0.42 | 0.51 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 3:59:43 PM EST | |
| 99.00 | 3.10 | 6.30 | 4.70 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 100.00 | 2.68 | 5.85 | 4.27 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 101.00 | 2.20 | 5.45 | 3.83 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 102.00 | 1.77 | 5.10 | 3.44 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 103.00 | 1.28 | 4.80 | 3.04 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 104.00 | 1.05 | 4.50 | 2.78 | % | 0.03 | 0 | 0 | 0.37 | 0.32 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 105.00 | 0.73 | 4.25 | 2.49 | 2.52 | % | 0.02 | 1 | 0 | 0.37 | 0.29 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 3:59:43 PM EST | |
| 106.00 | 0.22 | 3.95 | 2.09 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.03 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 107.00 | 0.06 | 3.65 | 1.86 | % | 0.02 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 108.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 109.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 110.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.02 | -0.03 | 4/2/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 86.00 | 0.18 | 3.85 | 2.02 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 87.00 | 0.45 | 4.05 | 2.25 | % | 0.03 | 0 | 0 | 0.43 | -0.21 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 88.00 | 0.74 | 4.30 | 2.52 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 89.00 | 1.04 | 4.45 | 2.75 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 90.00 | 1.26 | 4.70 | 2.98 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 91.00 | 1.62 | 5.05 | 3.34 | % | 0.04 | 0 | 0 | 0.42 | -0.30 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 92.00 | 2.00 | 5.40 | 3.70 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.02 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 93.00 | 2.42 | 5.75 | 4.09 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 94.00 | 2.89 | 6.05 | 4.47 | % | 0.05 | 0 | 0 | 0.42 | -0.38 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 95.00 | 3.65 | 5.10 | 4.38 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 96.00 | 3.90 | 6.95 | 5.43 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 97.00 | 4.40 | 7.40 | 5.90 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 98.00 | 4.95 | 7.90 | 6.43 | % | 0.07 | 0 | 0 | 0.41 | -0.49 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 99.00 | 5.55 | 8.45 | 7.00 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 100.00 | 5.45 | 9.00 | 7.23 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.03 | -0.05 | 4/2/2026 3:59:43 PM EST | |||
| 101.00 | 6.10 | 9.50 | 7.80 | % | 0.08 | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 102.00 | 6.75 | 10.20 | 8.48 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 103.00 | 7.40 | 10.60 | 9.00 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 104.00 | 8.10 | 11.35 | 9.73 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 105.00 | 8.85 | 12.20 | 10.53 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.03 | -0.04 | 4/2/2026 3:59:43 PM EST | |||
| 106.00 | 9.60 | 12.80 | 11.20 | % | 0.11 | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 107.00 | 10.40 | 13.10 | 11.75 | 11.75 | % | 0.11 | 1 | 0 | 0.30 | -0.77 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 3:59:43 PM EST | |
| 108.00 | 11.15 | 14.20 | 12.68 | % | 0.12 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 109.00 | 12.05 | 15.30 | 13.68 | % | 0.13 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST | |||
| 110.00 | 12.85 | 16.10 | 14.48 | % | 0.13 | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.03 | 4/2/2026 3:59:43 PM EST |