Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $106.69 as of 6/1/2026 12:32:21 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 | 47.30 | 49.95 | 48.63 | % | 0.81 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 65.00 | 42.30 | 44.70 | 43.50 | % | 0.67 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 70.00 | 37.30 | 39.75 | 38.53 | % | 0.55 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 75.00 | 32.30 | 35.45 | 33.88 | % | 0.45 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 80.00 | 27.25 | 30.00 | 28.63 | 22.89 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:11 PM EST |
| 85.00 | 22.30 | 24.75 | 23.53 | % | 0.28 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 86.00 | 21.30 | 23.80 | 22.55 | 17.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:11 PM EST |
| 87.00 | 20.30 | 22.80 | 21.55 | 11.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 12:59:11 PM EST |
| 88.00 | 19.30 | 22.05 | 20.68 | 10.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 12:59:11 PM EST |
| 89.00 | 18.30 | 20.75 | 19.53 | 9.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 12:59:11 PM EST |
| 90.00 | 17.30 | 19.75 | 18.53 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 85 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 12:59:11 PM EST |
| 91.00 | 16.30 | 18.75 | 17.53 | 15.53 | +9.83 | +172.46% | 0.19 | 3 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 92.00 | 15.30 | 17.75 | 16.53 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:59:11 PM EST |
| 93.00 | 14.60 | 16.75 | 15.68 | 15.29 | +8.57 | +127.53% | 0.17 | 2 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 94.00 | 13.70 | 15.65 | 14.68 | 14.39 | +10.99 | +323.24% | 0.16 | 11 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 95.00 | 12.65 | 14.65 | 13.65 | 13.10 | +1.32 | +11.21% | 0.14 | 3 | 199 | 1.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 96.00 | 12.65 | 14.00 | 13.33 | 12.15 | +4.30 | +54.78% | 0.14 | 5 | 25 | 1.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 97.00 | 11.50 | 13.00 | 12.25 | 11.15 | +2.03 | +22.26% | 0.13 | 9 | 18 | 0.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 98.00 | 9.70 | 11.65 | 10.68 | 10.00 | +0.81 | +8.82% | 0.11 | 17 | 317 | 0.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 99.00 | 9.65 | 10.65 | 10.15 | 10.06 | +1.80 | +21.80% | 0.10 | 2 | 173 | 0.96 | 0.99 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 100.00 | 7.75 | 9.80 | 8.78 | 8.35 | +1.44 | +20.84% | 0.09 | 2 | 514 | 0.84 | 0.98 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 101.00 | 6.95 | 8.70 | 7.83 | 7.15 | +0.85 | +13.50% | 0.08 | 10 | 450 | 0.83 | 0.97 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 102.00 | 6.50 | 7.70 | 7.10 | 7.05 | +2.15 | +43.88% | 0.07 | 5 | 182 | 0.75 | 0.94 | 0.03 | -0.08 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 103.00 | 5.70 | 6.95 | 6.33 | 6.11 | +2.21 | +56.67% | 0.06 | 29 | 508 | 0.64 | 0.91 | 0.04 | -0.11 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 104.00 | 5.10 | 5.80 | 5.45 | 5.00 | +1.30 | +35.14% | 0.05 | 7 | 175 | 0.69 | 0.86 | 0.06 | -0.13 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 105.00 | 4.40 | 4.80 | 4.60 | 4.50 | +1.50 | +50.00% | 0.04 | 811 | 1,667 | 0.40 | 0.79 | 0.07 | -0.16 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 106.00 | 3.45 | 4.10 | 3.78 | 3.25 | +1.00 | +44.45% | 0.04 | 35 | 182 | 0.38 | 0.71 | 0.09 | -0.19 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 107.00 | 2.65 | 3.25 | 2.95 | 2.91 | +1.37 | +88.97% | 0.03 | 142 | 838 | 0.35 | 0.62 | 0.10 | -0.20 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 108.00 | 2.19 | 2.47 | 2.33 | 2.28 | +1.23 | +117.15% | 0.02 | 376 | 530 | 0.35 | 0.52 | 0.10 | -0.21 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 109.00 | 1.62 | 1.86 | 1.74 | 1.70 | +0.92 | +117.95% | 0.02 | 375 | 186 | 0.35 | 0.42 | 0.10 | -0.20 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 110.00 | 1.20 | 1.30 | 1.25 | 1.21 | +0.64 | +112.29% | 0.01 | 1,412 | 2,374 | 0.34 | 0.33 | 0.09 | -0.19 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 111.00 | 0.77 | 0.95 | 0.86 | 0.89 | +0.49 | +122.50% | 0.01 | 543 | 137 | 0.34 | 0.25 | 0.08 | -0.16 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 112.00 | 0.50 | 0.67 | 0.59 | 0.55 | +0.30 | +120.00% | 0.01 | 216 | 138 | 0.35 | 0.18 | 0.06 | -0.13 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 113.00 | 0.31 | 0.46 | 0.39 | 0.40 | +0.21 | +110.53% | 0.00 | 231 | 96 | 0.36 | 0.12 | 0.05 | -0.10 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 114.00 | 0.22 | 0.30 | 0.26 | 0.30 | +0.20 | +200.00% | 0.00 | 218 | 147 | 0.35 | 0.08 | 0.04 | -0.07 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 115.00 | 0.15 | 0.16 | 0.16 | 0.14 | +0.02 | +16.67% | 0.00 | 29,735 | 46 | 0.36 | 0.05 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 116.00 | 0.03 | 0.15 | 0.09 | 0.13 | -0.62 | -82.67% | 0.00 | 13 | 2 | 0.37 | 0.03 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 117.00 | 0.00 | 0.20 | 0.10 | 0.07 | -1.73 | -96.12% | 0.00 | 1 | 4 | 0.51 | 0.02 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 118.00 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.00 | 1 | 0 | 0.46 | 0.01 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:11 PM EST | |
| 119.00 | 0.00 | 0.11 | 0.06 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 6/1/2026 12:59:11 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 12:59:11 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.08 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST | |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST | |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.07 | % | 0.00 | 4 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.20 | % | 0.00 | 2 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST | |
| 70.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 12:59:11 PM EST |
| 75.00 | 0.00 | 0.42 | 0.21 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:11 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:11 PM EST |
| 86.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 12:59:11 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 12:59:11 PM EST |
| 88.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 12:59:11 PM EST |
| 89.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:59:11 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,000 | 0.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 91.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 77 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 93.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 94.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 156 | 0.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 218 | 0.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 96.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 329 | 609 | 0.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 463 | 0.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.08 | -57.15% | 0.00 | 6 | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 99.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 80 | 0.42 | -0.01 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 100.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 34 | 380 | 0.41 | -0.02 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 101.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.27 | -79.42% | 0.00 | 17 | 36 | 0.39 | -0.03 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 102.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.34 | -79.07% | 0.00 | 35 | 73 | 0.38 | -0.06 | 0.03 | -0.08 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 103.00 | 0.10 | 0.26 | 0.18 | 0.28 | -0.13 | -31.71% | 0.00 | 38 | 48 | 0.36 | -0.09 | 0.04 | -0.11 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 104.00 | 0.16 | 0.23 | 0.20 | 0.23 | -0.29 | -55.77% | 0.00 | 102 | 106 | 0.36 | -0.14 | 0.06 | -0.13 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.55 | -61.12% | 0.00 | 125 | 121 | 0.35 | -0.21 | 0.07 | -0.16 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 106.00 | 0.39 | 0.55 | 0.47 | 0.45 | -0.74 | -62.19% | 0.00 | 24 | 205 | 0.34 | -0.29 | 0.09 | -0.19 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 107.00 | 0.62 | 0.81 | 0.72 | 0.79 | -0.76 | -49.04% | 0.01 | 11 | 400 | 0.34 | -0.38 | 0.10 | -0.20 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 108.00 | 0.95 | 1.17 | 1.06 | 1.08 | -1.38 | -56.10% | 0.01 | 104 | 91 | 0.36 | -0.48 | 0.10 | -0.21 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 109.00 | 1.37 | 1.75 | 1.56 | 1.45 | -4.00 | -73.40% | 0.01 | 37 | 4 | 0.36 | -0.58 | 0.10 | -0.20 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 110.00 | 1.68 | 2.31 | 2.00 | 2.42 | -4.44 | -64.73% | 0.02 | 7 | 18 | 0.35 | -0.67 | 0.09 | -0.19 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 111.00 | 2.26 | 3.45 | 2.86 | 3.07 | -4.73 | -60.65% | 0.03 | 2 | 17 | 0.40 | -0.75 | 0.08 | -0.16 | 6/1/2026 | 6/1/2026 12:59:11 PM EST |
| 112.00 | 2.91 | 4.60 | 3.76 | 15.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.51 | -0.82 | 0.06 | -0.13 | 5/4/2026 | 6/1/2026 12:59:11 PM EST |
| 113.00 | 3.80 | 5.80 | 4.80 | % | 0.04 | 0 | 0 | 0.56 | -0.88 | 0.05 | -0.10 | 6/1/2026 12:59:11 PM EST | |||
| 114.00 | 4.55 | 6.45 | 5.50 | % | 0.05 | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.07 | 6/1/2026 12:59:11 PM EST | |||
| 115.00 | 5.55 | 6.30 | 5.93 | 6.35 | % | 0.05 | 329 | 0 | 0.54 | -0.95 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 12:59:11 PM EST | |
| 116.00 | 6.35 | 7.40 | 6.88 | % | 0.06 | 0 | 0 | 0.55 | -0.97 | 0.02 | -0.03 | 6/1/2026 12:59:11 PM EST | |||
| 117.00 | 7.30 | 8.50 | 7.90 | % | 0.07 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 6/1/2026 12:59:11 PM EST | |||
| 118.00 | 8.30 | 10.45 | 9.38 | % | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 6/1/2026 12:59:11 PM EST | |||
| 119.00 | 9.15 | 11.45 | 10.30 | 19.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 6/1/2026 12:59:11 PM EST |
| 120.00 | 9.50 | 12.65 | 11.08 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 12:59:11 PM EST |
| 125.00 | 15.30 | 16.40 | 15.85 | 18.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 12:59:11 PM EST |
| 130.00 | 20.40 | 21.50 | 20.95 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 135.00 | 25.30 | 26.70 | 26.00 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 140.00 | 30.05 | 32.75 | 31.40 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 12:59:11 PM EST | |||
| 145.00 | 35.10 | 37.75 | 36.43 | 43.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/1/2026 12:59:11 PM EST |