Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $100.22 as of 9/18/2026 8:22:14 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 | 39.80 | 41.35 | 40.58 | % | 0.68 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 65.00 | 34.65 | 37.05 | 35.85 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 70.00 | 29.70 | 32.05 | 30.88 | % | 0.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 75.00 | 24.70 | 27.05 | 25.88 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 80.00 | 19.70 | 21.65 | 20.68 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 85.00 | 14.70 | 16.65 | 15.68 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 87.00 | 12.75 | 14.65 | 13.70 | % | 0.16 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 88.00 | 11.75 | 13.65 | 12.70 | % | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 89.00 | 10.75 | 12.65 | 11.70 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 90.00 | 10.05 | 11.30 | 10.68 | 10.66 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 91.00 | 8.75 | 10.30 | 9.53 | % | 0.10 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 92.00 | 7.80 | 9.60 | 8.70 | % | 0.09 | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.02 | 9/17/2026 3:59:59 PM EST | |||
| 93.00 | 6.80 | 7.95 | 7.38 | % | 0.08 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.04 | 9/17/2026 3:59:59 PM EST | |||
| 94.00 | 6.15 | 7.55 | 6.85 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.96 | 0.02 | -0.06 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 95.00 | 5.15 | 6.30 | 5.73 | 7.61 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.92 | 0.03 | -0.07 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 96.00 | 3.90 | 5.60 | 4.75 | % | 0.05 | 0 | 0 | 0.47 | 0.88 | 0.05 | -0.09 | 9/17/2026 3:59:59 PM EST | |||
| 97.00 | 3.50 | 4.45 | 3.98 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | 0.82 | 0.06 | -0.10 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 98.00 | 2.80 | 3.55 | 3.18 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.75 | 0.08 | -0.11 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 99.00 | 2.08 | 2.95 | 2.52 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.28 | 0.67 | 0.10 | -0.11 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 100.00 | 1.46 | 1.91 | 1.69 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.24 | 0.57 | 0.11 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 101.00 | 1.08 | 1.33 | 1.21 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.24 | 0.45 | 0.12 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 102.00 | 0.66 | 0.97 | 0.82 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.24 | 0.34 | 0.11 | -0.09 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 103.00 | 0.40 | 0.55 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.23 | 0.23 | 0.10 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 104.00 | 0.24 | 0.42 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.24 | 0.16 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 105.00 | 0.12 | 0.27 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.24 | 0.11 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 106.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.21 | 0.09 | 0.04 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 107.00 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.26 | 0.05 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.36 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 109.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.26 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.31 | 0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 112.00 | 0.01 | 0.12 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 113.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 114.00 | 0.01 | 0.15 | 0.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:59 PM EST |
| 115.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 116.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 117.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 118.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.62 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 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 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.63 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.64 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 92.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | -0.01 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | -0.02 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 94.00 | 0.02 | 0.14 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.26 | -0.04 | 0.02 | -0.06 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 95.00 | 0.02 | 0.20 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.24 | -0.08 | 0.03 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 96.00 | 0.16 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.26 | -0.12 | 0.05 | -0.09 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 97.00 | 0.23 | 0.54 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.26 | -0.18 | 0.06 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 98.00 | 0.44 | 0.73 | 0.59 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.26 | -0.25 | 0.08 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 99.00 | 0.71 | 0.96 | 0.84 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.25 | -0.33 | 0.10 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 100.00 | 1.04 | 1.45 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.25 | -0.43 | 0.11 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 101.00 | 1.44 | 1.95 | 1.70 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.24 | -0.55 | 0.12 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 102.00 | 2.09 | 2.52 | 2.31 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.23 | -0.66 | 0.11 | -0.09 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 103.00 | 2.79 | 3.30 | 3.05 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.23 | -0.77 | 0.10 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 104.00 | 3.30 | 4.20 | 3.75 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.33 | -0.84 | 0.07 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 105.00 | 4.05 | 5.10 | 4.58 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.30 | -0.89 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 106.00 | 4.95 | 6.10 | 5.53 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.40 | -0.91 | 0.04 | -0.05 | 8/28/2026 | 9/17/2026 3:59:59 PM EST |
| 107.00 | 5.95 | 7.05 | 6.50 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 108.00 | 6.30 | 9.10 | 7.70 | 5.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 109.00 | 7.70 | 10.05 | 8.88 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 110.00 | 8.30 | 11.05 | 9.68 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 111.00 | 9.70 | 12.00 | 10.85 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 112.00 | 10.45 | 13.00 | 11.73 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 113.00 | 11.60 | 13.85 | 12.73 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 114.00 | 12.30 | 15.00 | 13.65 | 12.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 3:59:59 PM EST |
| 115.00 | 13.30 | 16.00 | 14.65 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 116.00 | 14.30 | 17.00 | 15.65 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 117.00 | 15.40 | 18.00 | 16.70 | 13.68 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 118.00 | 16.30 | 19.00 | 17.65 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 119.00 | 17.30 | 20.00 | 18.65 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 120.00 | 18.40 | 21.00 | 19.70 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 121.00 | 19.30 | 22.00 | 20.65 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 125.00 | 23.30 | 26.00 | 24.65 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 130.00 | 28.30 | 31.00 | 29.65 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 135.00 | 33.30 | 36.00 | 34.65 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 140.00 | 38.30 | 41.00 | 39.65 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 145.00 | 43.90 | 45.35 | 44.63 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST |