Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $96.31 as of 5/5/2026 3:23:00 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 | 51.20 | 55.00 | 53.10 | % | 1.18 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 50.00 | 46.55 | 50.15 | 48.35 | % | 0.97 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 55.00 | 41.10 | 45.15 | 43.13 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 60.00 | 36.55 | 39.60 | 38.08 | 47.35 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:58:58 PM EST |
| 65.00 | 31.85 | 34.45 | 33.15 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 70.00 | 26.85 | 29.45 | 28.15 | 26.52 | 0.00 | 0.00% | 0.40 | 0 | 38 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 75.00 | 21.85 | 24.45 | 23.15 | 23.92 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/5/2026 2:58:58 PM EST |
| 80.00 | 17.60 | 19.00 | 18.30 | 17.97 | +1.43 | +8.65% | 0.23 | 2 | 47 | 0.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 85.00 | 12.70 | 14.00 | 13.35 | 13.50 | -0.05 | -0.37% | 0.16 | 8 | 477 | 0.40 | 0.95 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 90.00 | 8.35 | 9.10 | 8.73 | 8.50 | +0.64 | +8.15% | 0.10 | 11 | 261 | 0.28 | 0.81 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 95.00 | 4.95 | 5.35 | 5.15 | 5.18 | +0.98 | +23.34% | 0.05 | 554 | 2,125 | 0.30 | 0.62 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 100.00 | 2.60 | 2.76 | 2.68 | 2.77 | +0.57 | +25.91% | 0.03 | 2,376 | 3,677 | 0.29 | 0.41 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 105.00 | 1.13 | 1.26 | 1.20 | 1.24 | +0.27 | +27.84% | 0.01 | 10,647 | 5,197 | 0.28 | 0.23 | 0.03 | -0.03 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 110.00 | 0.48 | 0.54 | 0.51 | 0.48 | +0.04 | +9.10% | 0.00 | 11,112 | 14,880 | 0.29 | 0.12 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 115.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.04 | +21.06% | 0.00 | 309 | 3,494 | 0.30 | 0.05 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 120.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 97 | 5,612 | 0.31 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.13 | +0.05 | +62.50% | 0.00 | 16 | 2,186 | 0.37 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 130.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 1,702 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:58:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:58:58 PM EST |
| 145.00 | 0.01 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 2:58:58 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 186 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 160.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 165.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/5/2026 2:58:58 PM EST |
| 170.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 76 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 175.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 185.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:58:58 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 195.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 174 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 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 | 5/5/2026 2:58:58 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 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/5/2026 2:58:58 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 2:58:58 PM EST |
| 55.00 | 0.00 | 1.32 | 0.66 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/5/2026 2:58:58 PM EST |
| 60.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 2:58:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 70.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 2 | 1,853 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 75.00 | 0.12 | 0.21 | 0.17 | 0.15 | -0.10 | -40.00% | 0.00 | 13 | 3,966 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 80.00 | 0.26 | 0.37 | 0.32 | 0.31 | -0.17 | -35.42% | 0.00 | 106 | 8,207 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 85.00 | 0.61 | 0.74 | 0.68 | 0.68 | -0.32 | -32.00% | 0.01 | 58 | 4,713 | 0.33 | -0.05 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 90.00 | 1.42 | 1.60 | 1.51 | 1.54 | -0.61 | -28.38% | 0.02 | 2,544 | 3,797 | 0.31 | -0.19 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 95.00 | 3.10 | 3.30 | 3.20 | 3.08 | -1.04 | -25.25% | 0.03 | 1,294 | 4,922 | 0.30 | -0.38 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 100.00 | 5.60 | 6.10 | 5.85 | 5.85 | -1.25 | -17.61% | 0.06 | 58 | 3,685 | 0.29 | -0.59 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 105.00 | 9.05 | 9.95 | 9.50 | 9.61 | -1.14 | -10.61% | 0.09 | 85 | 2,443 | 0.32 | -0.77 | 0.03 | -0.03 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 110.00 | 13.50 | 14.30 | 13.90 | 13.90 | -1.00 | -6.72% | 0.13 | 9 | 1,434 | 0.33 | -0.88 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 115.00 | 18.05 | 19.30 | 18.68 | 19.00 | -1.21 | -5.99% | 0.16 | 2 | 1,045 | 0.54 | -0.95 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 120.00 | 22.70 | 24.40 | 23.55 | 24.08 | -0.24 | -0.99% | 0.20 | 1 | 461 | 0.56 | -0.98 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 125.00 | 27.60 | 29.40 | 28.50 | 29.29 | 0.00 | 0.00% | 0.23 | 0 | 1,397 | 0.69 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 130.00 | 32.55 | 34.70 | 33.63 | 34.00 | 0.00 | 0.00% | 0.26 | 0 | 372 | 0.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 135.00 | 37.05 | 39.75 | 38.40 | 32.12 | 0.00 | 0.00% | 0.28 | 0 | 82 | 0.88 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 2:58:58 PM EST |
| 140.00 | 41.30 | 45.40 | 43.35 | 46.08 | 0.00 | 0.00% | 0.31 | 0 | 46 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/5/2026 2:58:58 PM EST |
| 145.00 | 46.25 | 50.20 | 48.23 | 51.06 | 0.00 | 0.00% | 0.33 | 0 | 96 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/5/2026 2:58:58 PM EST |
| 150.00 | 51.25 | 54.95 | 53.10 | % | 0.35 | 0 | 34 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 155.00 | 56.60 | 59.90 | 58.25 | % | 0.38 | 0 | 20 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 160.00 | 61.25 | 65.35 | 63.30 | % | 0.40 | 0 | 19 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 165.00 | 66.60 | 70.05 | 68.33 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 170.00 | 71.60 | 74.85 | 73.23 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 175.00 | 76.20 | 80.35 | 78.28 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 180.00 | 81.60 | 85.05 | 83.33 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 185.00 | 86.35 | 90.25 | 88.30 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 190.00 | 91.75 | 95.30 | 93.53 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 195.00 | 96.20 | 100.30 | 98.25 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 200.00 | 101.35 | 105.30 | 103.33 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST |