Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $107.72 as of 4/24/2026 2:14:11 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 | 45.10 | 49.05 | 47.08 | % | 0.78 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 40.10 | 44.05 | 42.08 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 35.20 | 39.10 | 37.15 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 30.15 | 34.15 | 32.15 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 25.20 | 29.20 | 27.20 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 21.40 | 23.95 | 22.68 | % | 0.27 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 86.00 | 20.45 | 23.00 | 21.73 | % | 0.25 | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 87.00 | 19.45 | 22.05 | 20.75 | % | 0.24 | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 88.00 | 18.65 | 21.10 | 19.88 | % | 0.23 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 16.95 | 20.15 | 18.55 | % | 0.21 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 16.75 | 19.20 | 17.98 | % | 0.20 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 15.75 | 18.30 | 17.03 | % | 0.19 | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 92.00 | 14.90 | 17.40 | 16.15 | % | 0.18 | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 93.00 | 14.15 | 16.50 | 15.33 | % | 0.16 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 94.00 | 13.10 | 15.55 | 14.33 | % | 0.15 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 12.25 | 14.75 | 13.50 | % | 0.14 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 96.00 | 11.40 | 13.90 | 12.65 | % | 0.13 | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 97.00 | 10.50 | 13.05 | 11.78 | % | 0.12 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 98.00 | 9.75 | 11.95 | 10.85 | % | 0.11 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 99.00 | 8.35 | 10.40 | 9.38 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 8.55 | 9.50 | 9.03 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.71 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 101.00 | 7.95 | 9.00 | 8.48 | % | 0.08 | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 102.00 | 6.15 | 8.40 | 7.28 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 103.00 | 6.60 | 7.70 | 7.15 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 104.00 | 5.75 | 6.90 | 6.33 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 5.40 | 6.60 | 6.00 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 106.00 | 4.95 | 5.85 | 5.40 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.53 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 107.00 | 4.30 | 6.65 | 5.48 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 108.00 | 3.80 | 5.00 | 4.40 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.47 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 109.00 | 3.35 | 4.60 | 3.98 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | 0.44 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 110.00 | 2.98 | 4.20 | 3.59 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 111.00 | 2.59 | 3.80 | 3.20 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 112.00 | 2.25 | 3.50 | 2.88 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 113.00 | 1.95 | 3.05 | 2.50 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.32 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 114.00 | 1.45 | 2.60 | 2.03 | 2.12 | % | 0.02 | 1 | 0 | 0.34 | 0.29 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 115.00 | 1.58 | 2.35 | 1.97 | 1.78 | -0.32 | -15.24% | 0.02 | 1 | 5 | 0.35 | 0.26 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 116.00 | 0.95 | 2.09 | 1.52 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.03 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 117.00 | 0.81 | 2.14 | 1.48 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 118.00 | 0.81 | 1.70 | 1.26 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 119.00 | 0.40 | 1.47 | 0.94 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 0.57 | 1.54 | 1.06 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 0.16 | 1.04 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 0.20 | 0.29 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 86.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.39 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 87.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | -0.02 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 88.00 | 0.19 | 0.95 | 0.57 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 0.34 | 1.05 | 0.70 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 0.55 | 1.09 | 0.82 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 0.68 | 1.19 | 0.94 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 92.00 | 0.75 | 1.35 | 1.05 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 93.00 | 0.62 | 1.64 | 1.13 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 94.00 | 0.63 | 1.60 | 1.12 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 1.17 | 1.80 | 1.49 | 1.41 | % | 0.02 | 15 | 0 | 0.39 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 96.00 | 1.39 | 2.20 | 1.80 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 97.00 | 1.13 | 2.48 | 1.81 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 98.00 | 1.82 | 2.66 | 2.24 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 99.00 | 2.00 | 2.89 | 2.45 | 2.26 | % | 0.02 | 2 | 0 | 0.38 | -0.26 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 100.00 | 1.85 | 3.25 | 2.55 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.03 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 101.00 | 2.61 | 3.55 | 3.08 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 102.00 | 2.26 | 3.90 | 3.08 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.35 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 103.00 | 3.45 | 4.30 | 3.88 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 104.00 | 3.20 | 4.70 | 3.95 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 4.35 | 5.35 | 4.85 | % | 0.05 | 0 | 0 | 0.38 | -0.44 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 106.00 | 4.75 | 5.65 | 5.20 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 107.00 | 5.35 | 6.55 | 5.95 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 108.00 | 4.75 | 6.80 | 5.78 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 109.00 | 6.50 | 7.35 | 6.93 | % | 0.06 | 0 | 0 | 0.37 | -0.56 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 5.75 | 7.95 | 6.85 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.59 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 111.00 | 7.75 | 8.80 | 8.28 | % | 0.07 | 0 | 0 | 0.38 | -0.62 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 112.00 | 6.95 | 9.50 | 8.23 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 113.00 | 8.75 | 10.30 | 9.53 | % | 0.08 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 114.00 | 9.75 | 10.75 | 10.25 | % | 0.09 | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 9.65 | 12.00 | 10.83 | % | 0.09 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 116.00 | 10.25 | 13.50 | 11.88 | % | 0.10 | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 117.00 | 11.95 | 14.30 | 13.13 | % | 0.11 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 118.00 | 12.65 | 14.30 | 13.48 | % | 0.11 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 119.00 | 13.50 | 15.35 | 14.43 | % | 0.12 | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 14.15 | 16.00 | 15.08 | % | 0.13 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 19.05 | 20.65 | 19.85 | % | 0.16 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 23.80 | 25.40 | 24.60 | % | 0.19 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 28.30 | 31.45 | 29.88 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 32.40 | 36.40 | 34.40 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 37.35 | 41.35 | 39.35 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |