Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $104.86 as of 6/19/2026 2:15:48 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 | 44.70 | 46.80 | 45.75 | % | 0.76 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 65.00 | 39.70 | 41.80 | 40.75 | % | 0.63 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 70.00 | 34.60 | 37.05 | 35.83 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 75.00 | 28.80 | 32.10 | 30.45 | % | 0.41 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 80.00 | 24.05 | 27.30 | 25.68 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 85.00 | 19.75 | 22.15 | 20.95 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 86.00 | 18.70 | 21.20 | 19.95 | 24.41 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 87.00 | 17.65 | 20.20 | 18.93 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 88.00 | 16.75 | 19.20 | 17.98 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 89.00 | 15.60 | 17.70 | 16.65 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 90.00 | 14.10 | 17.20 | 15.65 | % | 0.17 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 91.00 | 13.80 | 15.75 | 14.78 | % | 0.16 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 92.00 | 12.85 | 15.25 | 14.05 | % | 0.15 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 93.00 | 11.70 | 13.75 | 12.73 | % | 0.14 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 94.00 | 10.75 | 13.25 | 12.00 | % | 0.13 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 95.00 | 8.70 | 12.50 | 10.60 | 9.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.95 | 0.01 | -0.04 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 96.00 | 8.75 | 11.40 | 10.08 | % | 0.10 | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.04 | 6/18/2026 4:00:05 PM EST | |||
| 97.00 | 8.00 | 10.45 | 9.23 | % | 0.10 | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.05 | 6/18/2026 4:00:05 PM EST | |||
| 98.00 | 7.05 | 9.05 | 8.05 | 6.48 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.54 | 0.88 | 0.03 | -0.06 | 5/26/2026 | 6/18/2026 4:00:05 PM EST |
| 99.00 | 6.20 | 8.45 | 7.33 | 7.59 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | 0.85 | 0.03 | -0.07 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 100.00 | 5.15 | 6.50 | 5.83 | 6.12 | -0.45 | -6.85% | 0.06 | 4 | 21 | 0.20 | 0.81 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 101.00 | 4.70 | 6.55 | 5.63 | 7.21 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.39 | 0.76 | 0.05 | -0.08 | 5/29/2026 | 6/18/2026 4:00:05 PM EST |
| 102.00 | 4.00 | 4.40 | 4.20 | 4.62 | -0.77 | -14.29% | 0.04 | 3 | 12 | 0.28 | 0.72 | 0.05 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 103.00 | 3.30 | 4.10 | 3.70 | 3.85 | -2.85 | -42.54% | 0.04 | 8 | 4 | 0.32 | 0.66 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 104.00 | 2.55 | 3.45 | 3.00 | 4.15 | -0.76 | -15.48% | 0.03 | 1 | 36 | 0.28 | 0.60 | 0.06 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 105.00 | 2.10 | 4.00 | 3.05 | 2.59 | -0.53 | -16.99% | 0.03 | 45 | 112 | 0.28 | 0.54 | 0.06 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 106.00 | 1.42 | 2.97 | 2.20 | 2.07 | -0.53 | -20.39% | 0.02 | 47 | 45 | 0.30 | 0.47 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 107.00 | 1.08 | 2.65 | 1.87 | 1.60 | -0.47 | -22.71% | 0.02 | 18 | 45 | 0.32 | 0.41 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 108.00 | 0.76 | 1.82 | 1.29 | 1.30 | -0.58 | -30.86% | 0.01 | 417 | 193 | 0.30 | 0.34 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 109.00 | 0.51 | 1.23 | 0.87 | 0.95 | -1.12 | -54.11% | 0.01 | 23 | 165 | 0.28 | 0.28 | 0.06 | -0.08 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 110.00 | 0.50 | 1.19 | 0.85 | 0.70 | -0.10 | -12.50% | 0.01 | 202 | 319 | 0.29 | 0.23 | 0.05 | -0.07 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 111.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.15 | -21.43% | 0.00 | 4 | 135 | 0.28 | 0.18 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 112.00 | 0.22 | 0.85 | 0.54 | 0.45 | 0.00 | 0.00% | 0.00 | 11 | 487 | 0.31 | 0.14 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 113.00 | 0.09 | 0.57 | 0.33 | 0.78 | +0.42 | +116.67% | 0.00 | 1 | 24 | 0.28 | 0.10 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 114.00 | 0.06 | 0.40 | 0.23 | 0.30 | +0.02 | +7.15% | 0.00 | 4 | 47 | 0.28 | 0.07 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.06 | -23.08% | 0.00 | 5 | 523 | 0.35 | 0.06 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 116.00 | 0.02 | 0.74 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.04 | 0.02 | -0.02 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 117.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.03 | 0.01 | -0.02 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.73 | 0.02 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 1.55 | 0.78 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.01 | 0.01 | -0.01 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 120.00 | 0.04 | 0.42 | 0.23 | 0.08 | -0.08 | -50.00% | 0.00 | 7 | 72 | 0.40 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 122.00 | 0.00 | 0.24 | 0.12 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 125.00 | 0.03 | 0.35 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.39 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 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 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 86.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 6/18/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.58 | -0.02 | 0.01 | -0.03 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | -0.03 | 0.01 | -0.03 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 95.00 | 0.03 | 0.23 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.31 | -0.05 | 0.01 | -0.04 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 2.27 | 1.14 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | -0.06 | 0.02 | -0.04 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 1.01 | 0.51 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.08 | 0.02 | -0.05 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 98.00 | 0.05 | 0.60 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.28 | -0.12 | 0.03 | -0.06 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 99.00 | 0.01 | 2.55 | 1.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.15 | 0.03 | -0.07 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 100.00 | 0.46 | 1.00 | 0.73 | 0.60 | -0.10 | -14.29% | 0.01 | 2 | 104 | 0.29 | -0.19 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 101.00 | 0.53 | 1.05 | 0.79 | 0.60 | +0.39 | +185.72% | 0.01 | 1 | 33 | 0.29 | -0.24 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 102.00 | 0.55 | 2.49 | 1.52 | 0.97 | +0.09 | +10.23% | 0.01 | 101 | 85 | 0.37 | -0.28 | 0.05 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 103.00 | 0.87 | 1.93 | 1.40 | 1.40 | +0.25 | +21.74% | 0.01 | 1 | 61 | 0.28 | -0.34 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 104.00 | 1.43 | 2.87 | 2.15 | 1.80 | +0.60 | +50.00% | 0.02 | 5 | 57 | 0.33 | -0.40 | 0.06 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 105.00 | 1.75 | 2.35 | 2.05 | 2.05 | -0.20 | -8.89% | 0.02 | 4 | 176 | 0.27 | -0.46 | 0.06 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 106.00 | 2.30 | 3.05 | 2.68 | 2.70 | +0.08 | +3.06% | 0.03 | 18 | 29 | 0.28 | -0.53 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 107.00 | 2.83 | 3.65 | 3.24 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.30 | -0.59 | 0.06 | -0.09 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 108.00 | 2.89 | 5.05 | 3.97 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.29 | -0.66 | 0.06 | -0.09 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 109.00 | 4.40 | 5.90 | 5.15 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.28 | -0.72 | 0.06 | -0.08 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 110.00 | 4.55 | 5.70 | 5.13 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.77 | 0.05 | -0.07 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 111.00 | 4.40 | 6.75 | 5.58 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | -0.82 | 0.05 | -0.06 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 112.00 | 5.90 | 7.65 | 6.78 | % | 0.06 | 0 | 0 | 0.41 | -0.86 | 0.04 | -0.05 | 6/18/2026 4:00:05 PM EST | |||
| 113.00 | 6.20 | 9.30 | 7.75 | % | 0.07 | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.04 | 6/18/2026 4:00:05 PM EST | |||
| 114.00 | 7.15 | 10.45 | 8.80 | % | 0.08 | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 115.00 | 8.10 | 10.50 | 9.30 | % | 0.08 | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.03 | 6/18/2026 4:00:05 PM EST | |||
| 116.00 | 8.90 | 11.45 | 10.18 | % | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.02 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 117.00 | 10.05 | 12.85 | 11.45 | % | 0.10 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 118.00 | 11.55 | 14.10 | 12.83 | % | 0.11 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 119.00 | 12.55 | 15.00 | 13.78 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 120.00 | 13.55 | 16.65 | 15.10 | 11.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 121.00 | 14.05 | 17.05 | 15.55 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 122.00 | 15.00 | 17.95 | 16.48 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 125.00 | 18.50 | 21.00 | 19.75 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 130.00 | 23.50 | 25.45 | 24.48 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 135.00 | 28.00 | 30.65 | 29.33 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 140.00 | 33.00 | 35.60 | 34.30 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 145.00 | 38.50 | 41.05 | 39.78 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST |