Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $99.97 as of 5/8/2026 6:52:15 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 | 53.75 | 57.90 | 55.83 | % | 1.24 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 50.00 | 49.20 | 52.45 | 50.83 | % | 1.02 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 43.75 | 47.90 | 45.83 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 38.80 | 42.90 | 40.85 | 47.35 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 33.80 | 37.70 | 35.75 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 70.00 | 29.65 | 32.20 | 30.93 | 26.52 | 0.00 | 0.00% | 0.44 | 0 | 38 | 1.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 24.60 | 27.15 | 25.88 | 25.80 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 19.65 | 22.20 | 20.93 | 19.90 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 14.50 | 16.75 | 15.63 | 15.50 | +2.00 | +14.82% | 0.18 | 1 | 482 | 0.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 9.80 | 11.55 | 10.68 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 274 | 0.40 | 0.93 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 6.45 | 6.80 | 6.63 | 6.65 | +0.30 | +4.73% | 0.07 | 59 | 2,371 | 0.29 | 0.75 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 3.35 | 3.45 | 3.40 | 3.45 | +0.30 | +9.53% | 0.03 | 112 | 6,073 | 0.27 | 0.51 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 1.42 | 1.56 | 1.49 | 1.38 | -0.04 | -2.82% | 0.01 | 62 | 13,731 | 0.26 | 0.29 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 0.53 | 0.61 | 0.57 | 0.57 | +0.07 | +14.00% | 0.01 | 181 | 10,516 | 0.26 | 0.14 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 0.17 | 0.25 | 0.21 | 0.23 | -0.02 | -8.00% | 0.00 | 310 | 3,335 | 0.27 | 0.06 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 120.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.06 | -40.00% | 0.00 | 30 | 5,608 | 0.29 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 2,225 | 0.35 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 130.00 | 0.04 | 0.12 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 1,697 | 0.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 426 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 518 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 145.00 | 0.01 | 0.11 | 0.06 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 186 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 160.00 | 0.01 | 0.10 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 76 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 174 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:59 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 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 70.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 1,852 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 75.00 | 0.03 | 0.14 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 3,943 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 80.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 7 | 8,268 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.09 | -24.33% | 0.00 | 120 | 4,322 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 90.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.15 | -16.67% | 0.01 | 237 | 4,242 | 0.30 | -0.07 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 95.00 | 1.76 | 1.86 | 1.81 | 1.84 | -0.31 | -14.42% | 0.02 | 242 | 5,516 | 0.28 | -0.25 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 100.00 | 3.75 | 3.90 | 3.83 | 3.95 | -0.32 | -7.50% | 0.04 | 39 | 4,125 | 0.27 | -0.49 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 105.00 | 6.90 | 7.10 | 7.00 | 6.90 | -0.50 | -6.76% | 0.07 | 25 | 2,248 | 0.26 | -0.71 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 110.00 | 10.85 | 12.00 | 11.43 | 11.29 | -0.23 | -2.00% | 0.10 | 162 | 1,527 | 0.30 | -0.86 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 115.00 | 15.55 | 17.00 | 16.28 | 16.09 | -0.18 | -1.11% | 0.14 | 153 | 1,129 | 0.33 | -0.94 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 120.00 | 20.05 | 22.20 | 21.13 | 24.08 | 0.00 | 0.00% | 0.18 | 0 | 460 | 0.58 | -0.98 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 125.00 | 24.65 | 27.20 | 25.93 | 29.29 | 0.00 | 0.00% | 0.21 | 0 | 1,397 | 0.65 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 130.00 | 29.70 | 32.20 | 30.95 | 31.37 | 0.00 | 0.00% | 0.24 | 0 | 372 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 135.00 | 34.35 | 37.15 | 35.75 | 32.12 | 0.00 | 0.00% | 0.26 | 0 | 82 | 0.79 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:59 PM EST |
| 140.00 | 39.60 | 42.75 | 41.18 | 46.08 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:59 PM EST |
| 145.00 | 44.85 | 47.75 | 46.30 | 51.06 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:59 PM EST |
| 150.00 | 48.80 | 52.75 | 50.78 | % | 0.34 | 0 | 34 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 53.80 | 57.75 | 55.78 | % | 0.36 | 0 | 20 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 160.00 | 59.00 | 62.75 | 60.88 | % | 0.38 | 0 | 19 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 165.00 | 63.75 | 67.75 | 65.75 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 170.00 | 68.75 | 72.75 | 70.75 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 175.00 | 73.80 | 77.75 | 75.78 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 180.00 | 78.75 | 82.70 | 80.73 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 185.00 | 83.75 | 87.70 | 85.73 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 190.00 | 88.75 | 92.75 | 90.75 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 195.00 | 93.75 | 97.75 | 95.75 | % | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 200.00 | 98.75 | 102.70 | 100.73 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |