Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $105.81 as of 4/30/2026 8:34:17 AM 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 | 45.90 | 49.50 | 47.70 | % | 0.80 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 41.30 | 44.55 | 42.93 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 36.10 | 39.50 | 37.80 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 30.60 | 34.80 | 32.70 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 25.60 | 29.60 | 27.60 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 85.00 | 20.60 | 24.55 | 22.58 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 90.00 | 16.05 | 19.60 | 17.83 | % | 0.20 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 92.00 | 14.00 | 17.40 | 15.70 | % | 0.17 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 93.00 | 13.85 | 16.40 | 15.13 | % | 0.16 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 94.00 | 12.80 | 15.45 | 14.13 | % | 0.15 | 0 | 0 | 0.55 | 0.97 | 0.02 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 95.00 | 11.85 | 14.50 | 13.18 | % | 0.14 | 0 | 0 | 0.53 | 0.94 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 96.00 | 10.90 | 13.55 | 12.23 | % | 0.13 | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 97.00 | 9.25 | 12.65 | 10.95 | % | 0.11 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 98.00 | 8.65 | 11.75 | 10.20 | % | 0.10 | 0 | 0 | 0.47 | 0.85 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 99.00 | 8.45 | 10.85 | 9.65 | % | 0.10 | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 100.00 | 7.40 | 10.05 | 8.73 | 10.00 | +0.30 | +3.10% | 0.09 | 5 | 5 | 0.44 | 0.78 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 101.00 | 6.80 | 8.95 | 7.88 | % | 0.08 | 0 | 0 | 0.31 | 0.75 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 102.00 | 6.50 | 7.05 | 6.78 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 103.00 | 5.15 | 6.45 | 5.80 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 104.00 | 4.15 | 5.70 | 4.93 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 105.00 | 4.30 | 4.85 | 4.58 | 4.50 | -0.56 | -11.07% | 0.04 | 1 | 1 | 0.26 | 0.59 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 106.00 | 3.90 | 4.55 | 4.23 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 107.00 | 3.35 | 4.10 | 3.73 | % | 0.03 | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 108.00 | 2.88 | 3.50 | 3.19 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 109.00 | 2.38 | 3.20 | 2.79 | % | 0.03 | 0 | 0 | 0.27 | 0.42 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 110.00 | 2.03 | 2.47 | 2.25 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.38 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 111.00 | 1.68 | 2.33 | 2.01 | 2.67 | +0.53 | +24.77% | 0.02 | 1 | 35 | 0.26 | 0.34 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 112.00 | 1.26 | 2.16 | 1.71 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 113.00 | 1.12 | 1.58 | 1.35 | 1.40 | % | 0.01 | 4 | 0 | 0.25 | 0.27 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 114.00 | 0.81 | 1.71 | 1.26 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.03 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 115.00 | 0.71 | 1.22 | 0.97 | 1.15 | % | 0.01 | 7 | 0 | 0.25 | 0.20 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 116.00 | 0.53 | 0.97 | 0.75 | 0.91 | % | 0.01 | 2 | 0 | 0.25 | 0.17 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 117.00 | 0.43 | 1.41 | 0.92 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 118.00 | 0.39 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 119.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.22 | 0.10 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 120.00 | 0.15 | 0.85 | 0.50 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 92.00 | 0.09 | 0.75 | 0.42 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 93.00 | 0.10 | 0.99 | 0.55 | % | 0.01 | 0 | 0 | 0.30 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 94.00 | 0.18 | 0.85 | 0.52 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.03 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 96.00 | 0.65 | 1.05 | 0.85 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.09 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 97.00 | 0.66 | 1.15 | 0.91 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.12 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 98.00 | 0.83 | 1.37 | 1.10 | 1.00 | % | 0.01 | 4 | 0 | 0.29 | -0.15 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 99.00 | 1.13 | 1.45 | 1.29 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.18 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 1.41 | 1.67 | 1.54 | 1.45 | -0.12 | -7.65% | 0.02 | 1 | 2 | 0.28 | -0.22 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 101.00 | 1.61 | 2.05 | 1.83 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 102.00 | 1.71 | 2.31 | 2.01 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.29 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 103.00 | 2.20 | 2.70 | 2.45 | 2.31 | % | 0.02 | 3 | 0 | 0.28 | -0.33 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 104.00 | 2.43 | 4.75 | 3.59 | 2.74 | % | 0.03 | 2 | 0 | 0.33 | -0.37 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 105.00 | 2.86 | 3.50 | 3.18 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 106.00 | 3.40 | 4.20 | 3.80 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 107.00 | 3.90 | 4.50 | 4.20 | 4.20 | % | 0.04 | 1 | 0 | 0.27 | -0.49 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 108.00 | 4.35 | 5.25 | 4.80 | 4.25 | % | 0.04 | 1 | 0 | 0.27 | -0.54 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 109.00 | 5.05 | 5.70 | 5.38 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.04 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 110.00 | 5.50 | 6.30 | 5.90 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.62 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 111.00 | 6.20 | 7.05 | 6.63 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 112.00 | 6.85 | 7.70 | 7.28 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 113.00 | 7.15 | 8.80 | 7.98 | 7.43 | % | 0.07 | 42 | 0 | 0.25 | -0.73 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 114.00 | 7.90 | 9.70 | 8.80 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.03 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 115.00 | 9.15 | 10.55 | 9.85 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 116.00 | 9.50 | 11.55 | 10.53 | % | 0.09 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 117.00 | 10.35 | 12.45 | 11.40 | % | 0.10 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 118.00 | 11.20 | 13.40 | 12.30 | % | 0.10 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 119.00 | 11.55 | 14.30 | 12.93 | % | 0.11 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 120.00 | 13.55 | 15.15 | 14.35 | % | 0.12 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 17.90 | 20.05 | 18.98 | 18.55 | % | 0.15 | 2 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 130.00 | 22.00 | 26.00 | 24.00 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 135.00 | 27.00 | 30.95 | 28.98 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 140.00 | 31.95 | 35.95 | 33.95 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 145.00 | 37.00 | 40.95 | 38.98 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |