Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $101.50 as of 4/10/2026 5:29:06 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 | 43.00 | 47.15 | 45.08 | % | 0.75 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 65.00 | 38.00 | 42.05 | 40.03 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 70.00 | 33.05 | 37.20 | 35.13 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 75.00 | 28.05 | 32.25 | 30.15 | % | 0.40 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 80.00 | 23.70 | 27.30 | 25.50 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 85.00 | 18.90 | 22.45 | 20.68 | % | 0.24 | 0 | 0 | 0.78 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 86.00 | 18.35 | 21.20 | 19.78 | % | 0.23 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 87.00 | 17.05 | 20.55 | 18.80 | % | 0.22 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 88.00 | 16.10 | 19.65 | 17.88 | % | 0.20 | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 89.00 | 15.20 | 18.75 | 16.98 | % | 0.19 | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 90.00 | 14.60 | 17.25 | 15.93 | % | 0.18 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 91.00 | 13.80 | 16.35 | 15.08 | % | 0.17 | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 92.00 | 13.05 | 15.45 | 14.25 | % | 0.15 | 0 | 0 | 0.56 | 0.84 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 93.00 | 12.20 | 14.45 | 13.33 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.04 | 4/16/2026 3:59:57 PM EST | |||
| 94.00 | 11.35 | 13.70 | 12.53 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.04 | 4/16/2026 3:59:57 PM EST | |||
| 95.00 | 10.30 | 12.75 | 11.53 | 9.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.78 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:57 PM EST |
| 96.00 | 9.55 | 12.00 | 10.78 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.04 | 4/16/2026 3:59:57 PM EST | |||
| 97.00 | 9.00 | 11.10 | 10.05 | % | 0.10 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 98.00 | 8.15 | 10.40 | 9.28 | 6.39 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | 0.71 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 99.00 | 7.50 | 9.50 | 8.50 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.03 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 100.00 | 7.40 | 8.40 | 7.90 | 8.00 | +2.00 | +33.34% | 0.08 | 2 | 2 | 0.38 | 0.66 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 101.00 | 6.15 | 8.10 | 7.13 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.37 | 0.63 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:57 PM EST |
| 102.00 | 6.20 | 7.10 | 6.65 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 451 | 0.38 | 0.60 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 103.00 | 5.60 | 6.45 | 6.03 | 5.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.57 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 104.00 | 5.05 | 5.85 | 5.45 | 5.48 | % | 0.05 | 1 | 0 | 0.37 | 0.54 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST | |
| 105.00 | 4.50 | 5.35 | 4.93 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.51 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 3:59:57 PM EST |
| 106.00 | 4.10 | 4.90 | 4.50 | 4.45 | +1.64 | +58.37% | 0.04 | 6 | 2 | 0.37 | 0.48 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 107.00 | 3.50 | 4.50 | 4.00 | 4.02 | +0.76 | +23.32% | 0.04 | 4 | 68 | 0.36 | 0.44 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 108.00 | 3.20 | 3.95 | 3.58 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.03 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 109.00 | 2.78 | 3.75 | 3.27 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | 0.38 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 110.00 | 2.58 | 2.98 | 2.78 | 2.91 | +0.81 | +38.58% | 0.03 | 1 | 5 | 0.35 | 0.35 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 111.00 | 1.64 | 3.70 | 2.67 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.36 | 0.32 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 112.00 | 1.85 | 2.60 | 2.23 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | 0.28 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 113.00 | 0.87 | 2.49 | 1.68 | 1.57 | -0.07 | -4.27% | 0.01 | 2 | 1 | 0.32 | 0.25 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 114.00 | 1.39 | 1.87 | 1.63 | 1.67 | +0.45 | +36.89% | 0.01 | 15 | 20 | 0.34 | 0.22 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 115.00 | 0.59 | 1.92 | 1.26 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.32 | 0.19 | 0.02 | -0.03 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 116.00 | 0.41 | 1.69 | 1.05 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 117.00 | 0.08 | 1.41 | 0.75 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 120.00 | 0.49 | 0.94 | 0.72 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 9 | 0.34 | 0.08 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 1.75 | 0.88 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.59 | -0.03 | 0.01 | -0.01 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 0.65 | -0.06 | 0.02 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 89.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.64 | -0.08 | 0.02 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 90.00 | 0.57 | 1.64 | 1.11 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | -0.12 | 0.02 | -0.03 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 91.00 | 0.03 | 2.00 | 1.02 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 92.00 | 0.80 | 2.15 | 1.48 | 1.49 | -0.22 | -12.87% | 0.02 | 6 | 17 | 0.42 | -0.16 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 93.00 | 1.05 | 2.35 | 1.70 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.18 | 0.02 | -0.04 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 94.00 | 0.66 | 3.50 | 2.08 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.43 | -0.20 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 95.00 | 1.50 | 2.26 | 1.88 | 1.90 | -0.51 | -21.17% | 0.02 | 3 | 10 | 0.39 | -0.22 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 96.00 | 1.13 | 3.05 | 2.09 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.24 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 97.00 | 1.78 | 3.05 | 2.42 | 2.81 | -0.15 | -5.07% | 0.02 | 7 | 27 | 0.39 | -0.27 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 98.00 | 2.14 | 3.75 | 2.95 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.02 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 99.00 | 2.37 | 4.15 | 3.26 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.32 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 100.00 | 2.77 | 3.70 | 3.24 | 3.26 | -1.25 | -27.72% | 0.03 | 3 | 6 | 0.37 | -0.34 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 101.00 | 3.30 | 4.20 | 3.75 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.03 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 102.00 | 3.65 | 4.65 | 4.15 | 4.34 | -0.84 | -16.22% | 0.04 | 4 | 16 | 0.38 | -0.40 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 103.00 | 4.00 | 5.15 | 4.58 | % | 0.04 | 0 | 0 | 0.37 | -0.43 | 0.03 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 104.00 | 4.65 | 5.55 | 5.10 | 5.75 | -0.20 | -3.37% | 0.05 | 6 | 2 | 0.37 | -0.46 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 105.00 | 5.25 | 6.05 | 5.65 | 5.60 | -1.80 | -24.33% | 0.05 | 1 | 1 | 0.37 | -0.49 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 106.00 | 5.75 | 6.55 | 6.15 | 6.10 | -3.00 | -32.97% | 0.06 | 1 | 1 | 0.37 | -0.52 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 107.00 | 6.35 | 7.10 | 6.73 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | -0.56 | 0.03 | -0.05 | 4/9/2026 | 4/16/2026 3:59:57 PM EST |
| 108.00 | 7.05 | 7.70 | 7.38 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 109.00 | 7.45 | 8.40 | 7.93 | 8.60 | % | 0.07 | 1 | 0 | 0.36 | -0.62 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:57 PM EST | |
| 110.00 | 7.45 | 10.05 | 8.75 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.03 | -0.05 | 4/16/2026 3:59:57 PM EST | |||
| 111.00 | 8.35 | 10.80 | 9.58 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.04 | 4/16/2026 3:59:57 PM EST | |||
| 112.00 | 8.90 | 11.55 | 10.23 | % | 0.09 | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.04 | 4/16/2026 3:59:57 PM EST | |||
| 113.00 | 9.65 | 12.30 | 10.98 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.04 | 4/16/2026 3:59:57 PM EST | |||
| 114.00 | 10.45 | 13.10 | 11.78 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 115.00 | 11.30 | 13.90 | 12.60 | % | 0.11 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 116.00 | 12.10 | 14.80 | 13.45 | % | 0.12 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.03 | 4/16/2026 3:59:57 PM EST | |||
| 117.00 | 12.95 | 15.65 | 14.30 | % | 0.12 | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 120.00 | 15.50 | 18.20 | 16.85 | % | 0.14 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 125.00 | 19.90 | 23.05 | 21.48 | % | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 130.00 | 24.50 | 28.05 | 26.28 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 135.00 | 29.35 | 33.45 | 31.40 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 140.00 | 34.30 | 38.25 | 36.28 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 145.00 | 39.25 | 43.35 | 41.30 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST |