Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $110.66 as of 7/5/2026 11:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.90 | 57.95 | 55.93 | % | 1.02 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 48.95 | 52.50 | 50.73 | 46.17 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 43.95 | 47.50 | 45.73 | 40.61 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 39.00 | 41.80 | 40.40 | 39.37 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 34.20 | 36.90 | 35.55 | 34.46 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 29.25 | 31.90 | 30.58 | 29.50 | 0.00 | 0.00% | 0.38 | 0 | 179 | 0.78 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 24.70 | 26.65 | 25.68 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 19.75 | 21.60 | 20.68 | 21.13 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.51 | 0.96 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 15.60 | 17.50 | 16.55 | 16.20 | +2.47 | +17.99% | 0.17 | 2 | 288 | 0.51 | 0.88 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 11.65 | 13.10 | 12.38 | 11.82 | -0.28 | -2.32% | 0.12 | 14 | 785 | 0.38 | 0.78 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 8.15 | 9.10 | 8.63 | 8.35 | 0.00 | 0.00% | 0.08 | 112 | 1,795 | 0.36 | 0.66 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 5.90 | 6.20 | 6.05 | 6.00 | +0.48 | +8.70% | 0.06 | 31 | 2,925 | 0.37 | 0.53 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 3.55 | 3.85 | 3.70 | 3.77 | +0.37 | +10.89% | 0.03 | 3,449 | 3,858 | 0.35 | 0.39 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 2.09 | 2.20 | 2.15 | 2.10 | +0.21 | +11.12% | 0.02 | 619 | 7,754 | 0.34 | 0.27 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 1.12 | 1.25 | 1.19 | 1.18 | +0.08 | +7.28% | 0.01 | 73 | 1,984 | 0.34 | 0.17 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 0.51 | 0.80 | 0.66 | 0.66 | +0.05 | +8.20% | 0.01 | 20 | 1,217 | 0.34 | 0.10 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.28 | 0.40 | 0.34 | 0.36 | +0.04 | +12.50% | 0.00 | 1 | 114 | 0.34 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.09 | 0.46 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.36 | 0.03 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 0.04 | 0.47 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 10 | 199 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.13 | -0.05 | -27.78% | 0.00 | 12 | 146 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 0.19 | 0.35 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 0.31 | 0.63 | 0.47 | 0.47 | -0.14 | -22.96% | 0.01 | 767 | 1,590 | 0.38 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 0.90 | 1.20 | 1.05 | 1.09 | -0.04 | -3.54% | 0.01 | 29 | 1,984 | 0.37 | -0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 1.90 | 2.14 | 2.02 | 2.10 | -0.11 | -4.98% | 0.02 | 100 | 1,384 | 0.37 | -0.22 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 3.40 | 3.75 | 3.58 | 3.95 | -0.01 | -0.26% | 0.03 | 85 | 2,102 | 0.36 | -0.34 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 5.40 | 5.95 | 5.68 | 6.20 | +0.25 | +4.21% | 0.05 | 30 | 738 | 0.35 | -0.47 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 8.15 | 9.00 | 8.58 | 9.11 | -0.38 | -4.01% | 0.07 | 10 | 420 | 0.35 | -0.61 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 11.80 | 13.35 | 12.58 | 12.63 | +0.38 | +3.11% | 0.10 | 2 | 91 | 0.38 | -0.73 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 16.15 | 17.85 | 17.00 | 18.21 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.42 | -0.83 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 20.60 | 22.65 | 21.63 | 23.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.46 | -0.90 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 24.30 | 27.40 | 25.85 | 27.29 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.61 | -0.94 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 29.30 | 31.95 | 30.63 | 42.75 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.63 | -0.97 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 33.60 | 37.35 | 35.48 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 38.50 | 42.30 | 40.40 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 44.05 | 47.25 | 45.65 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 48.70 | 52.20 | 50.45 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 53.60 | 57.15 | 55.38 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |