Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $98.44 as of 5/12/2026 8:21:54 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 | 36.55 | 40.60 | 38.58 | % | 0.64 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 65.00 | 31.50 | 35.60 | 33.55 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 70.00 | 26.55 | 30.60 | 28.58 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 75.00 | 21.55 | 25.60 | 23.58 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 80.00 | 16.55 | 20.65 | 18.60 | % | 0.23 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 85.00 | 11.65 | 15.65 | 13.65 | % | 0.16 | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 87.00 | 10.60 | 12.40 | 11.50 | % | 0.13 | 0 | 0 | 0.42 | 0.96 | 0.03 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 88.00 | 9.45 | 11.45 | 10.45 | % | 0.12 | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 89.00 | 8.60 | 10.50 | 9.55 | % | 0.11 | 0 | 0 | 0.38 | 0.89 | 0.04 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 90.00 | 7.65 | 9.70 | 8.68 | 8.00 | % | 0.10 | 7 | 0 | 0.38 | 0.85 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 91.00 | 6.75 | 8.80 | 7.78 | % | 0.09 | 0 | 0 | 0.36 | 0.81 | 0.04 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 92.00 | 5.90 | 8.00 | 6.95 | % | 0.08 | 0 | 0 | 0.35 | 0.77 | 0.04 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 93.00 | 6.20 | 7.05 | 6.63 | 8.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | 0.72 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 94.00 | 5.55 | 6.35 | 5.95 | % | 0.06 | 0 | 0 | 0.30 | 0.68 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 95.00 | 4.60 | 5.65 | 5.13 | 4.50 | % | 0.05 | 5 | 0 | 0.28 | 0.64 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 96.00 | 4.20 | 5.00 | 4.60 | 4.70 | % | 0.05 | 5 | 0 | 0.28 | 0.59 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 97.00 | 3.60 | 4.60 | 4.10 | 4.00 | % | 0.04 | 14 | 0 | 0.28 | 0.55 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 98.00 | 3.10 | 4.15 | 3.63 | 3.50 | % | 0.04 | 5 | 0 | 0.29 | 0.50 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 99.00 | 2.73 | 3.35 | 3.04 | 3.30 | % | 0.03 | 2 | 0 | 0.27 | 0.46 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 100.00 | 2.20 | 3.05 | 2.63 | % | 0.03 | 0 | 0 | 0.27 | 0.41 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 101.00 | 1.80 | 2.74 | 2.27 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.27 | 0.37 | 0.04 | -0.03 | 5/8/2026 | 5/12/2026 3:59:48 PM EST |
| 102.00 | 1.51 | 2.35 | 1.93 | 2.05 | -0.55 | -21.16% | 0.02 | 49 | 4 | 0.27 | 0.33 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 103.00 | 1.28 | 2.02 | 1.65 | 1.36 | % | 0.02 | 2 | 0 | 0.27 | 0.29 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 104.00 | 1.07 | 1.78 | 1.43 | 0.95 | % | 0.01 | 2 | 0 | 0.27 | 0.25 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 105.00 | 0.77 | 1.50 | 1.14 | 0.77 | % | 0.01 | 1 | 0 | 0.27 | 0.22 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 106.00 | 0.71 | 1.21 | 0.96 | 0.77 | -0.66 | -46.16% | 0.01 | 1 | 1 | 0.27 | 0.19 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 107.00 | 0.55 | 1.12 | 0.84 | 0.60 | % | 0.01 | 3 | 0 | 0.27 | 0.16 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 108.00 | 0.38 | 1.05 | 0.72 | 0.44 | -0.63 | -58.88% | 0.01 | 2 | 5 | 0.27 | 0.14 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 109.00 | 0.30 | 0.82 | 0.56 | 0.54 | -0.36 | -40.00% | 0.01 | 2 | 1 | 0.27 | 0.12 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 110.00 | 0.30 | 0.75 | 0.53 | 0.47 | -0.17 | -26.57% | 0.00 | 40 | 26 | 0.28 | 0.10 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 111.00 | 0.02 | 0.85 | 0.44 | 0.27 | -0.40 | -59.71% | 0.00 | 1 | 12 | 0.25 | 0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 112.00 | 0.00 | 0.83 | 0.42 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.07 | 0.01 | -0.01 | 5/7/2026 | 5/12/2026 3:59:48 PM EST |
| 113.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.06 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 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 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 75.00 | 0.02 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 85.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 87.00 | 0.56 | 1.35 | 0.96 | % | 0.01 | 0 | 0 | 0.32 | -0.04 | 0.03 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 88.00 | 0.49 | 1.23 | 0.86 | 0.80 | -0.06 | -6.98% | 0.01 | 1 | 2 | 0.29 | -0.07 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 89.00 | 0.77 | 1.13 | 0.95 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.04 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 90.00 | 1.04 | 1.60 | 1.32 | 1.50 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.30 | -0.15 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 91.00 | 0.87 | 1.81 | 1.34 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.19 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 92.00 | 1.49 | 2.20 | 1.85 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.23 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 93.00 | 1.56 | 2.36 | 1.96 | 2.30 | +0.77 | +50.33% | 0.02 | 1 | 5 | 0.28 | -0.28 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 94.00 | 1.85 | 2.86 | 2.36 | 2.36 | +0.59 | +33.34% | 0.03 | 2 | 12 | 0.28 | -0.32 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 95.00 | 2.24 | 3.10 | 2.67 | 2.94 | +0.76 | +34.87% | 0.03 | 1 | 3 | 0.27 | -0.36 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 96.00 | 2.62 | 3.50 | 3.06 | 3.00 | +0.43 | +16.74% | 0.03 | 1 | 1 | 0.27 | -0.41 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 97.00 | 3.25 | 4.05 | 3.65 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 98.00 | 3.65 | 4.40 | 4.03 | 4.14 | % | 0.04 | 1 | 0 | 0.27 | -0.50 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 99.00 | 4.00 | 4.95 | 4.48 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.54 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:48 PM EST |
| 100.00 | 4.65 | 5.60 | 5.13 | 5.20 | +0.89 | +20.65% | 0.05 | 2 | 6 | 0.26 | -0.59 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST |
| 101.00 | 5.30 | 6.15 | 5.73 | 6.10 | % | 0.06 | 2 | 0 | 0.26 | -0.63 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:48 PM EST | |
| 102.00 | 6.00 | 6.80 | 6.40 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 103.00 | 6.80 | 7.55 | 7.18 | 6.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.71 | 0.04 | -0.03 | 5/8/2026 | 5/12/2026 3:59:48 PM EST |
| 104.00 | 7.20 | 8.30 | 7.75 | % | 0.07 | 0 | 0 | 0.24 | -0.75 | 0.04 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 105.00 | 8.05 | 9.30 | 8.68 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.03 | 5/12/2026 3:59:48 PM EST | |||
| 106.00 | 8.95 | 10.90 | 9.93 | % | 0.09 | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 107.00 | 9.80 | 11.80 | 10.80 | % | 0.10 | 0 | 0 | 0.29 | -0.84 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 108.00 | 10.45 | 12.65 | 11.55 | % | 0.11 | 0 | 0 | 0.26 | -0.86 | 0.03 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 109.00 | 11.35 | 13.55 | 12.45 | % | 0.11 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 110.00 | 12.25 | 14.45 | 13.35 | % | 0.12 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 5/12/2026 3:59:48 PM EST | |||
| 111.00 | 13.30 | 15.45 | 14.38 | % | 0.13 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 112.00 | 14.35 | 16.15 | 15.25 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 113.00 | 15.00 | 17.70 | 16.35 | % | 0.14 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 114.00 | 15.10 | 18.65 | 16.88 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 115.00 | 16.00 | 20.15 | 18.08 | % | 0.16 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/12/2026 3:59:48 PM EST | |||
| 120.00 | 21.00 | 25.05 | 23.03 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 125.00 | 25.95 | 30.15 | 28.05 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 130.00 | 30.95 | 35.15 | 33.05 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 135.00 | 36.00 | 40.15 | 38.08 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 140.00 | 41.00 | 45.10 | 43.05 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST | |||
| 145.00 | 46.00 | 50.05 | 48.03 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:48 PM EST |