Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $110.74 as of 7/9/2026 10:24:46 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 | 49.20 | 52.70 | 50.95 | 48.25 | 0.00 | 0.00% | 0.85 | 0 | 58 | 2.48 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:02 PM EST |
| 65.00 | 43.85 | 47.85 | 45.85 | 42.44 | 0.00 | 0.00% | 0.71 | 0 | 58 | 2.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:02 PM EST |
| 70.00 | 39.35 | 42.85 | 41.10 | 38.42 | 0.00 | 0.00% | 0.59 | 0 | 67 | 1.94 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:02 PM EST |
| 75.00 | 33.75 | 37.80 | 35.78 | % | 0.48 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 80.00 | 29.10 | 32.80 | 30.95 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 85.00 | 24.00 | 27.95 | 25.98 | % | 0.31 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 90.00 | 19.30 | 22.95 | 21.13 | 21.64 | 0.00 | 0.00% | 0.23 | 0 | 113 | 1.11 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 91.00 | 17.85 | 21.85 | 19.85 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/9/2026 4:00:02 PM EST | |||
| 92.00 | 17.15 | 21.00 | 19.08 | % | 0.21 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 7/9/2026 4:00:02 PM EST | |||
| 93.00 | 16.15 | 19.95 | 18.05 | % | 0.19 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 7/9/2026 4:00:02 PM EST | |||
| 94.00 | 15.40 | 19.05 | 17.23 | % | 0.18 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/9/2026 4:00:02 PM EST | |||
| 95.00 | 13.85 | 18.05 | 15.95 | 16.25 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.91 | 0.98 | 0.01 | -0.03 | 7/1/2026 | 7/9/2026 4:00:02 PM EST |
| 96.00 | 13.45 | 17.00 | 15.23 | % | 0.16 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.03 | 7/9/2026 4:00:02 PM EST | |||
| 97.00 | 12.45 | 15.85 | 14.15 | 13.79 | -2.06 | -13.00% | 0.15 | 1 | 1 | 0.84 | 0.97 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 98.00 | 11.50 | 14.90 | 13.20 | 12.80 | -2.10 | -14.10% | 0.13 | 1 | 2 | 0.80 | 0.96 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 99.00 | 10.55 | 14.00 | 12.28 | 9.09 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.77 | 0.92 | 0.02 | -0.06 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 100.00 | 9.85 | 12.55 | 11.20 | 12.62 | +5.58 | +79.27% | 0.11 | 6 | 52 | 0.67 | 0.92 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 101.00 | 8.80 | 12.10 | 10.45 | 7.81 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.71 | 0.91 | 0.02 | -0.06 | 6/29/2026 | 7/9/2026 4:00:02 PM EST |
| 102.00 | 8.30 | 11.15 | 9.73 | 9.32 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | 0.87 | 0.03 | -0.08 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 103.00 | 7.15 | 10.20 | 8.68 | 8.24 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | 0.86 | 0.03 | -0.08 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 104.00 | 6.10 | 8.35 | 7.23 | 7.07 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.40 | 0.81 | 0.03 | -0.10 | 7/2/2026 | 7/9/2026 4:00:02 PM EST |
| 105.00 | 6.30 | 7.15 | 6.73 | 6.15 | -1.70 | -21.66% | 0.06 | 4 | 70 | 0.48 | 0.79 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 106.00 | 4.40 | 7.30 | 5.85 | 7.25 | +1.11 | +18.08% | 0.06 | 2 | 9 | 0.55 | 0.76 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 107.00 | 4.30 | 5.35 | 4.83 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.26 | 0.72 | 0.05 | -0.10 | 7/8/2026 | 7/9/2026 4:00:02 PM EST |
| 108.00 | 4.10 | 4.65 | 4.38 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.30 | 0.68 | 0.05 | -0.10 | 7/8/2026 | 7/9/2026 4:00:02 PM EST |
| 109.00 | 3.40 | 4.15 | 3.78 | 3.19 | +0.09 | +2.91% | 0.03 | 21 | 60 | 0.29 | 0.63 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 110.00 | 2.83 | 4.20 | 3.52 | 2.80 | +0.20 | +7.70% | 0.03 | 81 | 113 | 0.34 | 0.57 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 111.00 | 2.34 | 4.35 | 3.35 | 2.55 | +0.18 | +7.60% | 0.03 | 58 | 128 | 0.29 | 0.51 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 112.00 | 1.72 | 2.34 | 2.03 | 2.03 | +0.26 | +14.69% | 0.02 | 65 | 378 | 0.28 | 0.45 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 113.00 | 1.35 | 1.94 | 1.65 | 1.65 | +0.25 | +17.86% | 0.01 | 125 | 95 | 0.28 | 0.39 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 114.00 | 1.18 | 1.41 | 1.30 | 1.31 | +0.19 | +16.97% | 0.01 | 79 | 1,594 | 0.28 | 0.33 | 0.06 | -0.08 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 115.00 | 0.99 | 1.05 | 1.02 | 1.01 | +0.11 | +12.23% | 0.01 | 6,681 | 1,224 | 0.28 | 0.28 | 0.05 | -0.08 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 116.00 | 0.66 | 0.91 | 0.79 | 0.71 | -0.13 | -15.48% | 0.01 | 32 | 278 | 0.28 | 0.24 | 0.05 | -0.07 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 117.00 | 0.51 | 0.72 | 0.62 | 0.60 | -0.04 | -6.25% | 0.01 | 16 | 46 | 0.28 | 0.20 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 118.00 | 0.40 | 0.72 | 0.56 | 0.41 | +0.04 | +10.82% | 0.00 | 17 | 99 | 0.30 | 0.16 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 119.00 | 0.25 | 0.74 | 0.50 | 0.38 | -0.05 | -11.63% | 0.00 | 5 | 205 | 0.31 | 0.13 | 0.03 | -0.05 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 120.00 | 0.18 | 0.30 | 0.24 | 0.30 | -0.24 | -44.45% | 0.00 | 29 | 241 | 0.27 | 0.11 | 0.03 | -0.05 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 121.00 | 0.01 | 0.33 | 0.17 | 0.17 | -0.30 | -63.83% | 0.00 | 9 | 3 | 0.25 | 0.10 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 1.46 | 0.73 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.06 | 0.02 | -0.03 | 7/1/2026 | 7/9/2026 4:00:02 PM EST |
| 123.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.02 | 7/9/2026 4:00:02 PM EST | |||
| 124.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.02 | 7/9/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 17 | 0.47 | 0.03 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.13 | +0.09 | +225.00% | 0.00 | 2 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.28 | 0.64 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:02 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 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.72 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.03 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 2.17 | 1.09 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 2.18 | 1.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.91 | -0.02 | 0.01 | -0.03 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.88 | -0.02 | 0.01 | -0.03 | 6/26/2026 | 7/9/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | -0.03 | 0.01 | -0.04 | 6/30/2026 | 7/9/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.04 | 0.01 | -0.04 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 99.00 | 0.04 | 0.93 | 0.49 | 0.30 | +0.15 | +100.00% | 0.00 | 5 | 41 | 0.41 | -0.08 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.95 | 0.49 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 333 | 0.37 | -0.08 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 1.42 | 0.71 | 0.27 | -0.19 | -41.31% | 0.01 | 8 | 343 | 0.56 | -0.09 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 102.00 | 0.04 | 1.93 | 0.99 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.41 | -0.13 | 0.03 | -0.08 | 6/24/2026 | 7/9/2026 4:00:02 PM EST |
| 103.00 | 0.31 | 2.28 | 1.30 | 0.25 | -0.29 | -53.71% | 0.01 | 2 | 141 | 0.45 | -0.14 | 0.03 | -0.08 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 104.00 | 0.09 | 1.14 | 0.62 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.31 | -0.19 | 0.03 | -0.10 | 7/8/2026 | 7/9/2026 4:00:02 PM EST |
| 105.00 | 0.52 | 1.62 | 1.07 | 0.76 | -0.09 | -10.59% | 0.01 | 18 | 536 | 0.36 | -0.21 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 106.00 | 0.54 | 1.71 | 1.13 | 1.00 | -0.31 | -23.67% | 0.01 | 1 | 13 | 0.33 | -0.24 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 107.00 | 0.96 | 2.00 | 1.48 | 1.14 | -0.26 | -18.58% | 0.01 | 6 | 34 | 0.34 | -0.28 | 0.05 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 108.00 | 1.28 | 1.78 | 1.53 | 2.05 | +0.05 | +2.50% | 0.01 | 18 | 183 | 0.31 | -0.32 | 0.05 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 109.00 | 1.62 | 3.75 | 2.69 | 2.16 | +0.11 | +5.37% | 0.02 | 482 | 106 | 0.40 | -0.37 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 110.00 | 1.90 | 2.77 | 2.34 | 2.18 | -0.02 | -0.91% | 0.02 | 32 | 356 | 0.31 | -0.43 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 111.00 | 2.44 | 4.80 | 3.62 | 2.80 | -0.70 | -20.00% | 0.03 | 11 | 30 | 0.40 | -0.49 | 0.06 | -0.10 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 112.00 | 2.71 | 5.05 | 3.88 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.37 | -0.55 | 0.06 | -0.09 | 7/7/2026 | 7/9/2026 4:00:02 PM EST |
| 113.00 | 3.55 | 4.35 | 3.95 | 4.90 | +1.43 | +41.21% | 0.03 | 13 | 15 | 0.29 | -0.61 | 0.06 | -0.09 | 7/9/2026 | 7/9/2026 4:00:02 PM EST |
| 114.00 | 3.25 | 6.40 | 4.83 | 8.36 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.67 | 0.06 | -0.08 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 115.00 | 4.60 | 7.10 | 5.85 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.51 | -0.72 | 0.05 | -0.08 | 6/18/2026 | 7/9/2026 4:00:02 PM EST |
| 116.00 | 5.45 | 7.95 | 6.70 | % | 0.06 | 0 | 0 | 0.53 | -0.76 | 0.05 | -0.07 | 7/9/2026 4:00:02 PM EST | |||
| 117.00 | 6.20 | 8.85 | 7.53 | % | 0.06 | 0 | 0 | 0.55 | -0.80 | 0.04 | -0.06 | 7/9/2026 4:00:02 PM EST | |||
| 118.00 | 7.05 | 9.55 | 8.30 | 10.16 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.55 | -0.84 | 0.04 | -0.06 | 6/15/2026 | 7/9/2026 4:00:02 PM EST |
| 119.00 | 8.20 | 10.60 | 9.40 | % | 0.08 | 0 | 0 | 0.59 | -0.87 | 0.03 | -0.05 | 7/9/2026 4:00:02 PM EST | |||
| 120.00 | 8.55 | 11.50 | 10.03 | 11.57 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.61 | -0.89 | 0.03 | -0.05 | 6/15/2026 | 7/9/2026 4:00:02 PM EST |
| 121.00 | 9.50 | 12.50 | 11.00 | % | 0.09 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.04 | 7/9/2026 4:00:02 PM EST | |||
| 122.00 | 11.00 | 13.45 | 12.23 | % | 0.10 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.03 | 7/9/2026 4:00:02 PM EST | |||
| 123.00 | 11.85 | 14.40 | 13.13 | 11.61 | % | 0.11 | 2 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 4:00:02 PM EST | |
| 124.00 | 12.90 | 15.45 | 14.18 | % | 0.11 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 7/9/2026 4:00:02 PM EST | |||
| 125.00 | 13.10 | 16.40 | 14.75 | % | 0.12 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 7/9/2026 4:00:02 PM EST | |||
| 130.00 | 18.95 | 21.40 | 20.18 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 135.00 | 23.95 | 26.40 | 25.18 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 140.00 | 28.95 | 31.40 | 30.18 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST | |||
| 145.00 | 33.95 | 36.40 | 35.18 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:02 PM EST |