Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $118.06 as of 2/13/2026 7:08:15 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 | 72.05 | 76.10 | 74.08 | 39.95 | 0.00 | 0.00% | 1.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 67.00 | 70.85 | 68.93 | 58.10 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 62.60 | 65.85 | 64.23 | 64.00 | +2.15 | +3.48% | 1.17 | 3 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 57.20 | 60.85 | 59.03 | 59.75 | +11.25 | +23.20% | 0.98 | 295 | 36 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 52.50 | 55.85 | 54.18 | 54.61 | +11.01 | +25.26% | 0.83 | 10 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 47.50 | 50.00 | 48.75 | 48.91 | +10.79 | +28.31% | 0.70 | 2,060 | 106 | 0.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 42.65 | 45.20 | 43.93 | 44.31 | +2.81 | +6.78% | 0.59 | 3,920 | 181 | 0.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 38.05 | 40.05 | 39.05 | 38.99 | +1.23 | +3.26% | 0.49 | 5,862 | 354 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 33.65 | 34.45 | 34.05 | 33.60 | -0.10 | -0.30% | 0.40 | 35,412 | 1,005 | 0.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 27.65 | 30.75 | 29.20 | 29.35 | +0.62 | +2.16% | 0.32 | 3 | 2,066 | 0.51 | 0.97 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 23.70 | 25.60 | 24.65 | 23.72 | 0.00 | 0.00% | 0.26 | 0 | 1,963 | 0.43 | 0.92 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 19.50 | 20.45 | 19.98 | 19.95 | +0.28 | +1.43% | 0.20 | 57 | 1,856 | 0.31 | 0.85 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 15.75 | 16.80 | 16.28 | 16.26 | +0.03 | +0.19% | 0.16 | 9 | 1,297 | 0.32 | 0.77 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 12.20 | 13.50 | 12.85 | 12.75 | +0.75 | +6.25% | 0.12 | 104 | 2,681 | 0.32 | 0.68 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 9.70 | 10.05 | 9.88 | 9.68 | -0.27 | -2.72% | 0.09 | 227 | 1,799 | 0.31 | 0.59 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 7.20 | 7.55 | 7.38 | 7.20 | +0.44 | +6.51% | 0.06 | 237 | 3,383 | 0.31 | 0.49 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 5.10 | 5.40 | 5.25 | 5.16 | -0.05 | -0.96% | 0.04 | 48 | 1,201 | 0.30 | 0.39 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 3.55 | 4.00 | 3.78 | 3.69 | +0.20 | +5.74% | 0.03 | 51 | 1,866 | 0.30 | 0.31 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 2.46 | 2.61 | 2.54 | 2.60 | +0.37 | +16.60% | 0.02 | 11 | 351 | 0.29 | 0.23 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 1.65 | 1.98 | 1.82 | 1.82 | +0.22 | +13.75% | 0.01 | 12 | 549 | 0.29 | 0.17 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 0.97 | 1.39 | 1.18 | 1.18 | +0.47 | +66.20% | 0.01 | 3 | 136 | 0.29 | 0.13 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 0.60 | 0.95 | 0.78 | 0.78 | -0.01 | -1.27% | 0.01 | 20 | 1,378 | 0.29 | 0.09 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 0.36 | 0.80 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.30 | 0.07 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 0.27 | 0.84 | 0.56 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.32 | 0.05 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 0.16 | 0.57 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.32 | 0.03 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 0.09 | 0.51 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.32 | 0.02 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | 0.02 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.36 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 28 | 0.37 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 0.01 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.02 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.02 | 0.23 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.07 | 0.49 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,804 | 0.45 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.19 | 0.39 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3,816 | 0.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.30 | 0.46 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8,307 | 0.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.56 | 0.84 | 0.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5,559 | 0.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.73 | 1.27 | 1.00 | 0.99 | +0.14 | +16.48% | 0.01 | 1 | 1,934 | 0.36 | -0.03 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.97 | 1.71 | 1.34 | 1.55 | -0.05 | -3.13% | 0.01 | 64 | 3,385 | 0.33 | -0.08 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 2.28 | 2.44 | 2.36 | 2.40 | -0.34 | -12.41% | 0.02 | 123 | 2,584 | 0.33 | -0.15 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 3.40 | 3.70 | 3.55 | 3.38 | -0.27 | -7.40% | 0.03 | 26 | 1,914 | 0.33 | -0.23 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 5.00 | 5.35 | 5.18 | 4.96 | -0.54 | -9.82% | 0.05 | 64 | 947 | 0.32 | -0.32 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 7.05 | 7.50 | 7.28 | 7.20 | -0.40 | -5.27% | 0.06 | 50 | 851 | 0.31 | -0.41 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 9.55 | 10.05 | 9.80 | 9.88 | -0.37 | -3.61% | 0.08 | 13 | 382 | 0.31 | -0.51 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 12.15 | 13.15 | 12.65 | 13.35 | 0.00 | 0.00% | 0.10 | 0 | 1,383 | 0.30 | -0.61 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 15.45 | 16.95 | 16.20 | 25.97 | 0.00 | 0.00% | 0.12 | 0 | 314 | 0.30 | -0.69 | 0.02 | -0.02 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 19.45 | 21.55 | 20.50 | 25.98 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.31 | -0.77 | 0.01 | -0.02 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 23.35 | 25.75 | 24.55 | 26.95 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.30 | -0.83 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 27.65 | 30.15 | 28.90 | 39.49 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.38 | -0.87 | 0.01 | -0.01 | 1/14/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 32.20 | 34.75 | 33.48 | 57.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.39 | -0.91 | 0.01 | -0.01 | 11/21/2025 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 36.55 | 39.65 | 38.10 | 41.30 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.42 | -0.93 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 41.35 | 45.10 | 43.23 | 46.11 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.48 | -0.95 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 46.20 | 49.55 | 47.88 | 68.95 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.48 | -0.97 | 0.00 | -0.01 | 12/1/2025 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 50.80 | 54.90 | 52.85 | 74.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 5/23/2025 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 55.85 | 59.80 | 57.83 | 77.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 5/21/2025 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 60.70 | 64.70 | 62.70 | 56.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 65.90 | 69.25 | 67.58 | 57.68 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/23/2024 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 70.70 | 74.60 | 72.65 | 72.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 75.85 | 79.30 | 77.58 | % | 0.40 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 200.00 | 80.45 | 84.55 | 82.50 | % | 0.41 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |