Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $106.14 as of 6/24/2026 8:47:35 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 | 44.50 | 46.75 | 45.63 | % | 0.76 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 65.00 | 39.50 | 41.60 | 40.55 | % | 0.62 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 70.00 | 34.50 | 36.55 | 35.53 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 75.00 | 29.50 | 31.55 | 30.53 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 80.00 | 24.50 | 26.60 | 25.55 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 85.00 | 19.50 | 21.90 | 20.70 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 86.00 | 18.50 | 20.55 | 19.53 | 19.13 | -5.28 | -21.63% | 0.23 | 3 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 87.00 | 17.65 | 19.90 | 18.78 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 88.00 | 16.50 | 18.90 | 17.70 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 89.00 | 15.50 | 17.65 | 16.58 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 90.00 | 14.55 | 16.85 | 15.70 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 91.00 | 13.70 | 15.90 | 14.80 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 92.00 | 12.60 | 14.80 | 13.70 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 93.00 | 11.60 | 13.65 | 12.63 | % | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 94.00 | 10.70 | 12.60 | 11.65 | 12.00 | -0.50 | -4.00% | 0.12 | 200 | 200 | 0.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 95.00 | 9.55 | 11.70 | 10.63 | 11.10 | -0.41 | -3.57% | 0.11 | 200 | 200 | 0.66 | 0.98 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 96.00 | 8.75 | 10.75 | 9.75 | % | 0.10 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 97.00 | 7.70 | 9.65 | 8.68 | 8.53 | % | 0.09 | 6 | 0 | 0.55 | 0.96 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 98.00 | 6.80 | 8.70 | 7.75 | 7.39 | +0.91 | +14.05% | 0.08 | 9 | 132 | 0.52 | 0.95 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 99.00 | 5.95 | 7.70 | 6.83 | 6.47 | -1.12 | -14.76% | 0.07 | 5 | 3 | 0.48 | 0.92 | 0.03 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 100.00 | 5.10 | 6.70 | 5.90 | 5.57 | -0.55 | -8.99% | 0.06 | 2 | 24 | 0.43 | 0.88 | 0.04 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 101.00 | 4.30 | 5.75 | 5.03 | 7.06 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.85 | 0.05 | -0.07 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 102.00 | 4.10 | 4.90 | 4.50 | 4.00 | -1.14 | -22.18% | 0.04 | 25 | 17 | 0.26 | 0.80 | 0.06 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 103.00 | 3.40 | 4.10 | 3.75 | 3.38 | -1.37 | -28.85% | 0.04 | 4 | 26 | 0.29 | 0.75 | 0.07 | -0.10 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 104.00 | 2.73 | 3.35 | 3.04 | 2.62 | -1.88 | -41.78% | 0.03 | 4 | 41 | 0.29 | 0.68 | 0.08 | -0.10 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 105.00 | 2.43 | 2.63 | 2.53 | 2.39 | -0.27 | -10.15% | 0.02 | 19 | 141 | 0.32 | 0.60 | 0.08 | -0.11 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 106.00 | 1.87 | 2.14 | 2.01 | 2.00 | -0.49 | -19.68% | 0.02 | 26 | 44 | 0.32 | 0.51 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 107.00 | 1.36 | 1.65 | 1.51 | 1.51 | -0.26 | -14.69% | 0.01 | 29 | 55 | 0.31 | 0.42 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 108.00 | 0.98 | 1.16 | 1.07 | 1.00 | -0.38 | -27.54% | 0.01 | 77 | 399 | 0.30 | 0.34 | 0.08 | -0.10 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 109.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.41 | -42.71% | 0.01 | 158 | 194 | 0.27 | 0.26 | 0.07 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 110.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.13 | -19.12% | 0.00 | 166 | 636 | 0.28 | 0.20 | 0.06 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 111.00 | 0.18 | 0.58 | 0.38 | 0.37 | -0.06 | -13.96% | 0.00 | 4 | 160 | 0.32 | 0.14 | 0.05 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 112.00 | 0.12 | 0.25 | 0.19 | 0.22 | -0.08 | -26.67% | 0.00 | 178 | 486 | 0.27 | 0.10 | 0.04 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 113.00 | 0.02 | 0.18 | 0.10 | 0.12 | -0.15 | -55.56% | 0.00 | 1 | 56 | 0.25 | 0.07 | 0.03 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 114.00 | 0.01 | 0.22 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.28 | 0.05 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 115.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.26 | -83.88% | 0.00 | 2 | 518 | 0.28 | 0.03 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.02 | 0.01 | -0.01 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.01 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.23 | -85.19% | 0.00 | 2 | 10 | 0.41 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 0.15 | 0.08 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:55 PM EST |
| 120.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 105 | 0.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 121.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.42 | -93.34% | 0.00 | 2 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.21 | 0.11 | 0.09 | % | 0.00 | 3 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 86.00 | 0.00 | 0.21 | 0.11 | 0.13 | % | 0.00 | 3 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 88.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 1.59 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 1.39 | 0.70 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:55 PM EST |
| 95.00 | 0.02 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.39 | -0.02 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | -0.02 | 0.01 | -0.01 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 97.00 | 0.01 | 0.30 | 0.16 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | -0.04 | 0.02 | -0.03 | 6/11/2026 | 6/24/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 0.37 | 0.19 | 0.24 | -0.10 | -29.42% | 0.00 | 30 | 86 | 0.44 | -0.05 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 99.00 | 0.11 | 0.37 | 0.24 | 0.23 | -0.17 | -42.50% | 0.00 | 2 | 8 | 0.35 | -0.08 | 0.03 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 100.00 | 0.03 | 0.38 | 0.21 | 0.30 | -0.10 | -25.00% | 0.00 | 68 | 115 | 0.28 | -0.12 | 0.04 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 101.00 | 0.26 | 0.47 | 0.37 | 0.54 | -0.01 | -1.82% | 0.00 | 32 | 35 | 0.31 | -0.15 | 0.05 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 102.00 | 0.40 | 0.63 | 0.52 | 0.67 | -0.01 | -1.48% | 0.01 | 1,094 | 154 | 0.30 | -0.20 | 0.06 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 103.00 | 0.59 | 0.75 | 0.67 | 0.66 | -0.34 | -34.00% | 0.01 | 18 | 72 | 0.29 | -0.25 | 0.07 | -0.10 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 104.00 | 0.84 | 1.23 | 1.04 | 1.14 | -0.16 | -12.31% | 0.01 | 24 | 113 | 0.31 | -0.32 | 0.08 | -0.10 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 105.00 | 1.22 | 1.64 | 1.43 | 1.30 | -0.30 | -18.75% | 0.01 | 9 | 184 | 0.31 | -0.40 | 0.08 | -0.11 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 106.00 | 1.62 | 2.00 | 1.81 | 2.35 | +0.31 | +15.20% | 0.02 | 9 | 44 | 0.29 | -0.49 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 107.00 | 2.16 | 2.71 | 2.44 | 2.49 | -0.32 | -11.39% | 0.02 | 3 | 169 | 0.31 | -0.58 | 0.09 | -0.11 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 108.00 | 2.64 | 3.40 | 3.02 | 3.37 | +0.77 | +29.62% | 0.03 | 8 | 104 | 0.30 | -0.66 | 0.08 | -0.10 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 109.00 | 3.35 | 3.70 | 3.53 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.26 | -0.74 | 0.07 | -0.09 | 6/11/2026 | 6/24/2026 3:59:55 PM EST |
| 110.00 | 4.10 | 5.95 | 5.03 | 5.40 | +0.70 | +14.90% | 0.05 | 1 | 11 | 0.38 | -0.80 | 0.06 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 111.00 | 4.80 | 6.45 | 5.63 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.54 | -0.86 | 0.05 | -0.06 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 112.00 | 5.80 | 7.35 | 6.58 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.90 | 0.04 | -0.05 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 113.00 | 6.75 | 8.70 | 7.73 | % | 0.07 | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.04 | 6/24/2026 3:59:55 PM EST | |||
| 114.00 | 7.50 | 9.60 | 8.55 | % | 0.08 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.03 | 6/24/2026 3:59:55 PM EST | |||
| 115.00 | 8.70 | 10.65 | 9.68 | % | 0.08 | 0 | 0 | 0.76 | -0.97 | 0.02 | -0.02 | 6/24/2026 3:59:55 PM EST | |||
| 116.00 | 9.30 | 11.45 | 10.38 | % | 0.09 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 117.00 | 10.50 | 12.45 | 11.48 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 118.00 | 11.60 | 13.45 | 12.53 | % | 0.11 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 119.00 | 12.45 | 14.65 | 13.55 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 120.00 | 13.50 | 15.45 | 14.48 | 11.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:55 PM EST |
| 121.00 | 14.65 | 16.85 | 15.75 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 122.00 | 15.65 | 17.45 | 16.55 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 125.00 | 18.65 | 20.85 | 19.75 | 16.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 130.00 | 23.45 | 25.45 | 24.45 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 135.00 | 28.45 | 30.85 | 29.65 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 140.00 | 33.65 | 35.45 | 34.55 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 145.00 | 38.65 | 40.85 | 39.75 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST |