Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $110.74 as of 7/10/2026 10:10:16 AM 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 | 51.20 | 54.95 | 53.08 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 65.00 | 45.95 | 50.00 | 47.98 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 70.00 | 41.05 | 45.00 | 43.03 | % | 0.61 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 75.00 | 36.25 | 40.05 | 38.15 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 80.00 | 31.30 | 35.10 | 33.20 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 85.00 | 26.70 | 29.45 | 28.08 | % | 0.33 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 90.00 | 22.55 | 24.70 | 23.63 | % | 0.26 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 95.00 | 17.05 | 19.90 | 18.48 | % | 0.19 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 97.00 | 15.25 | 18.45 | 16.85 | % | 0.17 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 98.00 | 14.35 | 17.60 | 15.98 | % | 0.16 | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 99.00 | 13.50 | 16.15 | 14.83 | % | 0.15 | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 100.00 | 12.65 | 15.55 | 14.10 | 13.41 | % | 0.14 | 3 | 0 | 0.52 | 0.80 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 101.00 | 11.80 | 14.75 | 13.28 | % | 0.13 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 102.00 | 11.00 | 14.35 | 12.68 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 103.00 | 10.20 | 13.60 | 11.90 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 104.00 | 9.50 | 12.25 | 10.88 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 105.00 | 9.70 | 11.00 | 10.35 | 9.73 | % | 0.10 | 20 | 0 | 0.40 | 0.69 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 106.00 | 8.05 | 10.85 | 9.45 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 107.00 | 8.40 | 9.15 | 8.78 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 108.00 | 6.65 | 9.40 | 8.03 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 109.00 | 7.05 | 7.90 | 7.48 | 7.81 | % | 0.07 | 1 | 0 | 0.37 | 0.60 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 110.00 | 6.65 | 7.30 | 6.98 | 7.00 | +1.00 | +16.67% | 0.06 | 28 | 1 | 0.38 | 0.57 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 111.00 | 5.95 | 6.80 | 6.38 | % | 0.06 | 0 | 0 | 0.38 | 0.55 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 112.00 | 5.55 | 6.55 | 6.05 | % | 0.05 | 0 | 0 | 0.38 | 0.52 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 113.00 | 5.05 | 5.80 | 5.43 | % | 0.05 | 0 | 0 | 0.37 | 0.49 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 114.00 | 4.35 | 5.30 | 4.83 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 115.00 | 4.15 | 4.80 | 4.48 | 4.14 | +0.46 | +12.50% | 0.04 | 20 | 0 | 0.36 | 0.43 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 116.00 | 3.80 | 4.65 | 4.23 | 3.00 | % | 0.04 | 2 | 0 | 0.37 | 0.40 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 117.00 | 1.86 | 4.05 | 2.96 | % | 0.03 | 0 | 0 | 0.31 | 0.36 | 0.03 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 118.00 | 2.81 | 5.30 | 4.06 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.03 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 119.00 | 1.13 | 3.35 | 2.24 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.03 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 120.00 | 2.47 | 3.00 | 2.74 | 2.65 | +0.39 | +17.26% | 0.02 | 3 | 3 | 0.35 | 0.26 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 121.00 | 1.92 | 2.73 | 2.33 | 2.52 | % | 0.02 | 2 | 0 | 0.34 | 0.22 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 122.00 | 1.91 | 2.51 | 2.21 | 2.10 | % | 0.02 | 1 | 0 | 0.35 | 0.20 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 123.00 | 1.60 | 2.24 | 1.92 | 1.80 | % | 0.02 | 1 | 0 | 0.35 | 0.17 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:56 PM EST | |
| 124.00 | 0.01 | 2.05 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.15 | 0.02 | -0.02 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 125.00 | 1.02 | 1.88 | 1.45 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 130.00 | 0.60 | 1.40 | 1.00 | % | 0.01 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 140.00 | 0.19 | 2.42 | 1.31 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 0.07 | 2.30 | 1.19 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:56 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 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 80.00 | 0.02 | 2.41 | 1.22 | % | 0.02 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 85.00 | 0.11 | 0.61 | 0.36 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 90.00 | 0.33 | 0.98 | 0.66 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 95.00 | 0.64 | 2.85 | 1.75 | % | 0.02 | 0 | 0 | 0.47 | -0.11 | 0.01 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 97.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.45 | -0.15 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 98.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 99.00 | 1.15 | 2.60 | 1.88 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 100.00 | 1.35 | 1.99 | 1.67 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 101.00 | 1.35 | 2.29 | 1.82 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 102.00 | 1.72 | 2.53 | 2.13 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 103.00 | 1.94 | 3.05 | 2.50 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 104.00 | 2.20 | 3.15 | 2.68 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 105.00 | 2.52 | 3.30 | 2.91 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 106.00 | 2.82 | 3.85 | 3.34 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 107.00 | 3.15 | 4.10 | 3.63 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 108.00 | 3.50 | 4.65 | 4.08 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.02 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 109.00 | 3.50 | 4.80 | 4.15 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 110.00 | 4.35 | 5.25 | 4.80 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 111.00 | 4.75 | 5.85 | 5.30 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 112.00 | 5.35 | 7.65 | 6.50 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 113.00 | 5.70 | 6.90 | 6.30 | % | 0.06 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 114.00 | 6.30 | 8.70 | 7.50 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 115.00 | 7.10 | 8.00 | 7.55 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 116.00 | 7.50 | 8.75 | 8.13 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.03 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 117.00 | 8.30 | 9.20 | 8.75 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.03 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 118.00 | 7.70 | 11.15 | 9.43 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 119.00 | 9.70 | 10.75 | 10.23 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.04 | 7/10/2026 3:59:56 PM EST | |||
| 120.00 | 9.55 | 11.20 | 10.38 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 121.00 | 10.60 | 13.30 | 11.95 | % | 0.10 | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 122.00 | 11.40 | 14.05 | 12.73 | % | 0.10 | 0 | 0 | 0.36 | -0.80 | 0.03 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 123.00 | 11.30 | 15.05 | 13.18 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.03 | 7/10/2026 3:59:56 PM EST | |||
| 124.00 | 12.10 | 16.00 | 14.05 | % | 0.11 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 125.00 | 13.70 | 16.45 | 15.08 | % | 0.12 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.02 | 7/10/2026 3:59:56 PM EST | |||
| 130.00 | 18.10 | 20.80 | 19.45 | % | 0.15 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 135.00 | 22.70 | 25.40 | 24.05 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 140.00 | 27.45 | 30.15 | 28.80 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 32.30 | 35.00 | 33.65 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST |