Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $104.86 as of 6/22/2026 3:31:27 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 | 51.40 | 54.95 | 53.18 | % | 0.97 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 60.00 | 46.25 | 50.00 | 48.13 | 46.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 1:59:09 PM EST |
| 65.00 | 41.35 | 45.05 | 43.20 | 40.61 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 1:59:09 PM EST |
| 70.00 | 36.75 | 40.10 | 38.43 | 39.37 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:59:09 PM EST |
| 75.00 | 32.55 | 35.15 | 33.85 | 34.46 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:59:09 PM EST |
| 80.00 | 27.90 | 29.90 | 28.90 | 29.00 | -0.49 | -1.67% | 0.36 | 90 | 181 | 0.70 | 0.99 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 85.00 | 23.05 | 24.80 | 23.93 | 20.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.58 | 0.95 | 0.01 | -0.01 | 6/10/2026 | 6/22/2026 1:59:09 PM EST |
| 90.00 | 18.50 | 20.80 | 19.65 | 21.89 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.52 | 0.89 | 0.01 | -0.02 | 6/4/2026 | 6/22/2026 1:59:09 PM EST |
| 95.00 | 14.20 | 16.50 | 15.35 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 294 | 0.48 | 0.81 | 0.02 | -0.03 | 6/11/2026 | 6/22/2026 1:59:09 PM EST |
| 100.00 | 10.35 | 11.30 | 10.83 | 10.78 | +1.54 | +16.67% | 0.11 | 5 | 765 | 0.40 | 0.71 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 105.00 | 7.40 | 7.90 | 7.65 | 7.95 | +1.80 | +29.27% | 0.07 | 57 | 1,789 | 0.37 | 0.59 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 110.00 | 4.80 | 5.05 | 4.93 | 4.94 | +1.09 | +28.32% | 0.04 | 185 | 2,620 | 0.35 | 0.46 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 115.00 | 3.05 | 3.20 | 3.13 | 3.00 | +0.72 | +31.58% | 0.03 | 106 | 2,997 | 0.35 | 0.33 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 120.00 | 1.80 | 1.83 | 1.82 | 1.81 | +0.46 | +34.08% | 0.02 | 6,759 | 1,573 | 0.34 | 0.23 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 125.00 | 0.95 | 1.25 | 1.10 | 1.00 | +0.28 | +38.89% | 0.01 | 70 | 1,559 | 0.34 | 0.14 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 130.00 | 0.53 | 0.70 | 0.62 | 0.58 | +0.15 | +34.89% | 0.00 | 28 | 1,126 | 0.33 | 0.09 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 135.00 | 0.28 | 0.38 | 0.33 | 0.37 | +0.10 | +37.04% | 0.00 | 6 | 110 | 0.34 | 0.05 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 140.00 | 0.14 | 0.30 | 0.22 | 0.21 | -0.08 | -27.59% | 0.00 | 4 | 339 | 0.35 | 0.03 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 145.00 | 0.07 | 0.15 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 20 | 0.35 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:59:09 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 1:59:09 PM EST |
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 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 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/22/2026 1:59:09 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 1:59:09 PM EST |
| 75.00 | 0.03 | 0.42 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:09 PM EST |
| 80.00 | 0.14 | 0.24 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.39 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:09 PM EST |
| 85.00 | 0.31 | 0.65 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.39 | -0.05 | 0.01 | -0.01 | 6/18/2026 | 6/22/2026 1:59:09 PM EST |
| 90.00 | 0.81 | 0.94 | 0.88 | 0.84 | -0.20 | -19.24% | 0.01 | 26 | 807 | 0.37 | -0.11 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 95.00 | 1.65 | 1.83 | 1.74 | 1.69 | -0.35 | -17.16% | 0.02 | 23 | 1,778 | 0.36 | -0.19 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 100.00 | 3.00 | 3.20 | 3.10 | 3.09 | -0.81 | -20.77% | 0.03 | 123 | 1,058 | 0.36 | -0.29 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 105.00 | 5.00 | 5.30 | 5.15 | 5.10 | -0.67 | -11.62% | 0.05 | 66 | 1,865 | 0.36 | -0.41 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 110.00 | 7.60 | 8.05 | 7.83 | 7.75 | -0.70 | -8.29% | 0.07 | 59 | 536 | 0.36 | -0.54 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 115.00 | 10.25 | 11.40 | 10.83 | 11.74 | 0.00 | 0.00% | 0.09 | 0 | 363 | 0.34 | -0.67 | 0.02 | -0.04 | 6/17/2026 | 6/22/2026 1:59:09 PM EST |
| 120.00 | 14.20 | 15.00 | 14.60 | 13.12 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.35 | -0.77 | 0.02 | -0.04 | 6/16/2026 | 6/22/2026 1:59:09 PM EST |
| 125.00 | 17.65 | 20.20 | 18.93 | 19.59 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.36 | -0.86 | 0.02 | -0.03 | 6/18/2026 | 6/22/2026 1:59:09 PM EST |
| 130.00 | 22.20 | 24.35 | 23.28 | 25.43 | +0.80 | +3.25% | 0.18 | 4 | 5 | 0.49 | -0.91 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 135.00 | 26.90 | 29.40 | 28.15 | 30.99 | +4.68 | +17.79% | 0.21 | 1 | 1 | 0.56 | -0.95 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 1:59:09 PM EST |
| 140.00 | 31.75 | 34.00 | 32.88 | 42.75 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.58 | -0.97 | 0.00 | -0.01 | 5/20/2026 | 6/22/2026 1:59:09 PM EST |
| 145.00 | 36.65 | 39.45 | 38.05 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/22/2026 1:59:09 PM EST | |||
| 150.00 | 41.60 | 44.40 | 43.00 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 155.00 | 46.35 | 49.90 | 48.13 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 160.00 | 51.30 | 54.85 | 53.08 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST | |||
| 165.00 | 56.25 | 59.80 | 58.03 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:09 PM EST |