Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $105.62 as of 8/14/2026 7:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.95 | 61.00 | 59.98 | 53.35 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:58 PM EST |
| 50.00 | 53.95 | 55.45 | 54.70 | 54.75 | -5.25 | -8.75% | 1.09 | 145 | 23 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 55.00 | 49.05 | 51.00 | 50.03 | 49.80 | +8.95 | +21.91% | 0.91 | 4 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 60.00 | 43.95 | 46.05 | 45.00 | 44.75 | +6.20 | +16.09% | 0.75 | 60 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 65.00 | 38.65 | 40.45 | 39.55 | 39.75 | -9.05 | -18.55% | 0.61 | 30 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 70.00 | 33.55 | 35.40 | 34.48 | 34.45 | -8.55 | -19.89% | 0.49 | 105 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 28.85 | 30.35 | 29.60 | 29.55 | -2.12 | -6.70% | 0.39 | 35 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 80.00 | 23.90 | 25.35 | 24.63 | 24.75 | -0.45 | -1.79% | 0.31 | 2,520 | 336 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 85.00 | 18.90 | 20.35 | 19.63 | 19.75 | -0.98 | -4.73% | 0.23 | 6,901 | 1,010 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 90.00 | 13.90 | 15.35 | 14.63 | 14.40 | -0.50 | -3.36% | 0.16 | 6,907 | 1,070 | 0.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 95.00 | 8.85 | 11.00 | 9.93 | 9.40 | -0.67 | -6.66% | 0.10 | 8,280 | 1,276 | 0.46 | 0.93 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 4.80 | 5.25 | 5.03 | 5.02 | -1.03 | -17.03% | 0.05 | 568 | 3,780 | 0.22 | 0.76 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 105.00 | 2.04 | 2.32 | 2.18 | 2.48 | -0.36 | -12.68% | 0.02 | 914 | 2,886 | 0.22 | 0.43 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 110.00 | 0.75 | 0.93 | 0.84 | 0.84 | -0.33 | -28.21% | 0.01 | 665 | 6,133 | 0.23 | 0.20 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 115.00 | 0.21 | 0.30 | 0.26 | 0.27 | -0.16 | -37.21% | 0.00 | 111 | 4,476 | 0.24 | 0.08 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 120.00 | 0.07 | 0.23 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 106 | 2,904 | 0.27 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 125.00 | 0.03 | 0.25 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 79 | 1,970 | 0.31 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 2,083 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 40 | 573 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:58 PM EST |
| 145.00 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 296 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 138 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.13 | -61.91% | 0.00 | 2 | 260 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,554 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 927 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 2,086 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 4,969 | 0.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 90.00 | 0.12 | 0.22 | 0.17 | 0.14 | -0.01 | -6.67% | 0.00 | 5 | 5,106 | 0.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 95.00 | 0.46 | 0.56 | 0.51 | 0.51 | +0.01 | +2.00% | 0.01 | 66 | 4,751 | 0.24 | -0.07 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 1.51 | 1.67 | 1.59 | 1.61 | +0.17 | +11.81% | 0.02 | 142 | 4,949 | 0.23 | -0.24 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 105.00 | 3.65 | 4.05 | 3.85 | 3.85 | +0.45 | +13.24% | 0.04 | 654 | 5,221 | 0.22 | -0.57 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 110.00 | 7.05 | 8.00 | 7.53 | 7.35 | +0.33 | +4.71% | 0.07 | 3 | 1,503 | 0.22 | -0.80 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 115.00 | 11.40 | 12.45 | 11.93 | 11.00 | -1.45 | -11.65% | 0.10 | 1 | 460 | 0.33 | -0.92 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 120.00 | 15.05 | 17.80 | 16.43 | 18.25 | 0.00 | 0.00% | 0.14 | 0 | 260 | 0.42 | -0.98 | 0.01 | -0.01 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 125.00 | 20.55 | 23.20 | 21.88 | 17.73 | 0.00 | 0.00% | 0.18 | 0 | 63 | 0.59 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 130.00 | 25.00 | 28.10 | 26.55 | 24.25 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 135.00 | 30.60 | 33.20 | 31.90 | 23.50 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:58 PM EST |
| 140.00 | 35.60 | 38.20 | 36.90 | % | 0.26 | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 145.00 | 40.55 | 43.20 | 41.88 | 49.93 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 45.60 | 47.85 | 46.73 | 52.63 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 50.60 | 53.20 | 51.90 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 160.00 | 55.60 | 57.85 | 56.73 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 165.00 | 60.00 | 64.00 | 62.00 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 170.00 | 65.00 | 69.00 | 67.00 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 175.00 | 70.00 | 73.95 | 71.98 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |