Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $111.96 as of 7/8/2026 3:53:34 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 | 51.80 | 53.50 | 52.65 | 51.20 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:05 AM EST |
| 65.00 | 46.80 | 48.50 | 47.65 | 47.51 | +1.30 | +2.82% | 0.73 | 2 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 70.00 | 41.85 | 43.55 | 42.70 | 42.52 | +1.64 | +4.02% | 0.61 | 2 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 75.00 | 36.85 | 38.35 | 37.60 | 34.84 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 80.00 | 31.85 | 33.50 | 32.68 | 29.55 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 85.00 | 26.85 | 28.55 | 27.70 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 90.00 | 21.85 | 23.55 | 22.70 | 22.70 | +3.05 | +15.53% | 0.25 | 28 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 91.00 | 20.85 | 22.60 | 21.73 | 21.72 | +3.07 | +16.47% | 0.24 | 28 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 92.00 | 19.85 | 21.55 | 20.70 | 20.44 | +2.67 | +15.03% | 0.23 | 20 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 93.00 | 18.85 | 20.35 | 19.60 | 19.46 | +2.69 | +16.05% | 0.21 | 20 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 94.00 | 17.85 | 19.45 | 18.65 | 18.63 | +3.11 | +20.04% | 0.20 | 4 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 95.00 | 16.85 | 18.55 | 17.70 | 17.72 | +2.87 | +19.33% | 0.19 | 4 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 96.00 | 15.85 | 17.35 | 16.60 | 13.75 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 97.00 | 14.85 | 16.50 | 15.68 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 11:59:05 AM EST |
| 98.00 | 13.85 | 15.55 | 14.70 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 99.00 | 13.35 | 14.65 | 14.00 | 13.04 | +2.20 | +20.30% | 0.14 | 2 | 23 | 0.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 100.00 | 12.45 | 13.75 | 13.10 | 12.09 | +2.33 | +23.88% | 0.13 | 2 | 17 | 0.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 101.00 | 11.05 | 12.55 | 11.80 | 9.78 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 102.00 | 9.90 | 11.45 | 10.68 | 8.98 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.63 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 103.00 | 8.90 | 10.55 | 9.73 | 7.45 | -0.32 | -4.12% | 0.09 | 1 | 16 | 0.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 104.00 | 7.90 | 9.60 | 8.75 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 11:59:05 AM EST |
| 105.00 | 6.90 | 8.45 | 7.68 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.45 | 1.00 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 106.00 | 6.10 | 7.55 | 6.83 | 5.02 | +1.52 | +43.43% | 0.06 | 1 | 136 | 0.47 | 1.00 | 0.03 | -0.03 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 107.00 | 5.50 | 6.55 | 6.03 | 6.01 | +1.51 | +33.56% | 0.06 | 16 | 97 | 0.33 | 1.00 | 0.06 | -0.08 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 108.00 | 4.15 | 5.45 | 4.80 | 4.60 | +2.25 | +95.75% | 0.04 | 1 | 99 | 0.23 | 1.00 | 0.11 | -0.19 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 109.00 | 3.80 | 4.60 | 4.20 | 4.08 | +2.57 | +170.20% | 0.04 | 19 | 177 | 0.25 | 1.00 | 0.16 | -0.28 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 110.00 | 2.95 | 3.35 | 3.15 | 3.22 | +2.24 | +228.58% | 0.03 | 78 | 1,652 | 0.33 | 1.00 | 0.19 | -0.32 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 111.00 | 2.00 | 2.70 | 2.35 | 2.38 | +1.75 | +277.78% | 0.02 | 134 | 728 | 0.34 | 0.79 | 0.18 | -0.30 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 112.00 | 1.43 | 1.53 | 1.48 | 1.43 | +1.12 | +361.29% | 0.01 | 215 | 640 | 0.38 | 0.53 | 0.13 | -0.22 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 113.00 | 0.80 | 0.95 | 0.88 | 0.92 | +0.74 | +411.12% | 0.01 | 459 | 486 | 0.41 | 0.29 | 0.08 | -0.09 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 114.00 | 0.37 | 0.50 | 0.44 | 0.43 | +0.31 | +258.34% | 0.00 | 459 | 317 | 0.47 | 0.14 | 0.04 | -0.03 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 115.00 | 0.18 | 0.24 | 0.21 | 0.24 | +0.19 | +380.00% | 0.00 | 316 | 852 | 0.42 | 0.05 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 116.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 15,764 | 576 | 0.49 | 0.02 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 117.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 94 | 435 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 98 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 119.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:05 AM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 121.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 122.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 123.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 124.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM 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 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 11:59:05 AM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 11:59:05 AM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 11:59:05 AM EST |
| 93.00 | 0.00 | 0.83 | 0.42 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 11:59:05 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 11:59:05 AM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 11:59:05 AM EST |
| 97.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 11:59:05 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 11:59:05 AM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:05 AM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 68 | 291 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 101.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 70 | 237 | 0.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 102.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 11:59:05 AM EST |
| 103.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:05 AM EST |
| 104.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.49 | 0.00 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 106.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 17 | 134 | 0.28 | 0.00 | 0.03 | -0.03 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 107.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 23 | 480 | 0.27 | 0.00 | 0.06 | -0.08 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 108.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.32 | -88.89% | 0.00 | 35 | 168 | 0.27 | 0.00 | 0.11 | -0.19 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 109.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.64 | -90.15% | 0.00 | 65 | 704 | 0.28 | 0.00 | 0.16 | -0.28 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 110.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.91 | -88.35% | 0.00 | 29 | 678 | 0.29 | 0.00 | 0.19 | -0.32 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 111.00 | 0.15 | 0.34 | 0.25 | 0.25 | -1.30 | -83.88% | 0.00 | 80 | 28 | 0.33 | -0.21 | 0.18 | -0.30 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 112.00 | 0.27 | 0.48 | 0.38 | 0.40 | -2.55 | -86.45% | 0.00 | 143 | 81 | 0.38 | -0.47 | 0.13 | -0.22 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 113.00 | 0.67 | 0.95 | 0.81 | 0.73 | -1.47 | -66.82% | 0.01 | 14 | 4 | 0.44 | -0.71 | 0.08 | -0.09 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 114.00 | 1.24 | 2.05 | 1.65 | 1.55 | % | 0.01 | 4 | 0 | 0.36 | -0.86 | 0.04 | -0.03 | 7/9/2026 | 7/9/2026 11:59:05 AM EST | |
| 115.00 | 1.71 | 2.81 | 2.26 | 2.60 | -5.28 | -67.01% | 0.02 | 2 | 47 | 0.40 | -0.95 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 11:59:05 AM EST |
| 116.00 | 2.64 | 3.65 | 3.15 | % | 0.03 | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 117.00 | 3.60 | 4.75 | 4.18 | % | 0.04 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 118.00 | 4.50 | 6.35 | 5.43 | % | 0.05 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 119.00 | 5.65 | 6.65 | 6.15 | % | 0.05 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 120.00 | 6.55 | 7.80 | 7.18 | % | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 121.00 | 7.60 | 8.90 | 8.25 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:05 AM EST |
| 122.00 | 8.55 | 9.95 | 9.25 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 123.00 | 9.55 | 11.95 | 10.75 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 124.00 | 10.60 | 11.75 | 11.18 | 13.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 11:59:05 AM EST |
| 125.00 | 11.60 | 12.65 | 12.13 | 13.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 11:59:05 AM EST |
| 130.00 | 16.40 | 18.95 | 17.68 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 135.00 | 21.55 | 23.95 | 22.75 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 140.00 | 26.50 | 28.95 | 27.73 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST | |||
| 145.00 | 31.50 | 33.95 | 32.73 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/9/2026 11:59:05 AM EST |