Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $112.95 as of 7/28/2026 6:52:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.15 | 47.90 | 46.03 | % | 0.77 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 65.00 | 39.00 | 42.90 | 40.95 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 70.00 | 34.00 | 37.90 | 35.95 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 75.00 | 29.20 | 32.90 | 31.05 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 80.00 | 24.25 | 27.95 | 26.10 | % | 0.33 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 85.00 | 19.40 | 22.05 | 20.73 | 20.72 | -7.65 | -26.97% | 0.24 | 1 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 90.00 | 14.80 | 17.45 | 16.13 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 95.00 | 10.10 | 12.05 | 11.08 | 11.80 | % | 0.12 | 14 | 0 | 0.44 | 0.90 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 100.00 | 6.25 | 7.95 | 7.10 | % | 0.07 | 0 | 0 | 0.31 | 0.72 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 102.00 | 4.95 | 6.65 | 5.80 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.04 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 103.00 | 4.30 | 5.80 | 5.05 | 5.50 | % | 0.05 | 1 | 0 | 0.30 | 0.60 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 104.00 | 3.85 | 5.50 | 4.68 | % | 0.04 | 0 | 0 | 0.31 | 0.56 | 0.04 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 105.00 | 3.35 | 4.95 | 4.15 | 3.84 | % | 0.04 | 3 | 0 | 0.31 | 0.52 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 106.00 | 2.96 | 4.30 | 3.63 | 4.37 | % | 0.03 | 2 | 0 | 0.31 | 0.48 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 107.00 | 2.65 | 3.80 | 3.23 | 3.50 | % | 0.03 | 4 | 0 | 0.31 | 0.44 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 108.00 | 2.19 | 3.30 | 2.75 | 3.14 | -5.48 | -63.58% | 0.03 | 1 | 1 | 0.30 | 0.40 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 109.00 | 1.74 | 2.98 | 2.36 | 3.30 | % | 0.02 | 5 | 0 | 0.30 | 0.36 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 110.00 | 1.55 | 2.56 | 2.06 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.04 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 111.00 | 1.36 | 2.10 | 1.73 | 1.38 | % | 0.02 | 4 | 0 | 0.29 | 0.29 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 112.00 | 1.03 | 1.88 | 1.46 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.03 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 113.00 | 0.87 | 1.75 | 1.31 | 1.20 | -3.77 | -75.86% | 0.01 | 30 | 23 | 0.30 | 0.23 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 114.00 | 0.66 | 1.56 | 1.11 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.20 | 0.03 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 115.00 | 0.75 | 1.33 | 1.04 | 0.91 | -4.31 | -82.57% | 0.01 | 42 | 4 | 0.31 | 0.17 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 116.00 | 0.51 | 1.00 | 0.76 | 0.77 | % | 0.01 | 1 | 0 | 0.29 | 0.15 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 117.00 | 0.46 | 1.04 | 0.75 | 1.00 | -2.74 | -73.27% | 0.01 | 2 | 1 | 0.30 | 0.13 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 118.00 | 0.32 | 0.82 | 0.57 | 0.69 | -3.31 | -82.75% | 0.00 | 13 | 1 | 0.29 | 0.11 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 119.00 | 0.13 | 0.71 | 0.42 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 120.00 | 0.06 | 0.65 | 0.36 | 0.35 | -2.55 | -87.94% | 0.00 | 5 | 3 | 0.27 | 0.08 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 121.00 | 0.12 | 1.05 | 0.59 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 122.00 | 0.07 | 1.41 | 0.74 | % | 0.01 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 123.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 124.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 125.00 | 0.05 | 0.35 | 0.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.30 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 126.00 | 0.00 | 0.49 | 0.25 | 0.17 | -0.96 | -84.96% | 0.00 | 13 | 5 | 0.40 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 127.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 128.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 129.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.44 | 0.22 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.33 | 0.67 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:08 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 85.00 | 0.09 | 0.38 | 0.24 | 0.15 | % | 0.00 | 2 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 90.00 | 0.22 | 0.41 | 0.32 | 0.39 | +0.13 | +50.00% | 0.00 | 38 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 95.00 | 0.63 | 1.05 | 0.84 | 0.92 | +0.26 | +39.40% | 0.01 | 24 | 19 | 0.30 | -0.10 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 100.00 | 1.67 | 2.35 | 2.01 | 2.15 | +0.90 | +72.00% | 0.02 | 27 | 20 | 0.30 | -0.28 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 102.00 | 2.51 | 3.40 | 2.96 | 2.51 | +1.01 | +67.34% | 0.03 | 4 | 1 | 0.31 | -0.36 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 103.00 | 2.91 | 3.70 | 3.31 | 3.20 | +1.49 | +87.14% | 0.03 | 4 | 2 | 0.31 | -0.40 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 104.00 | 3.05 | 4.40 | 3.73 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.44 | 0.04 | -0.04 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 105.00 | 3.75 | 4.70 | 4.23 | 4.05 | +1.95 | +92.86% | 0.04 | 3 | 1 | 0.30 | -0.48 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 106.00 | 4.25 | 5.60 | 4.93 | 4.49 | +2.01 | +81.05% | 0.05 | 1 | 1 | 0.32 | -0.52 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 107.00 | 4.05 | 6.10 | 5.08 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.04 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 108.00 | 4.60 | 7.20 | 5.90 | 3.43 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.60 | 0.04 | -0.04 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 109.00 | 5.25 | 7.60 | 6.43 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.04 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 110.00 | 6.15 | 7.90 | 7.03 | 7.33 | +2.98 | +68.51% | 0.06 | 23 | 3 | 0.28 | -0.67 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 111.00 | 6.70 | 9.15 | 7.93 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.71 | 0.04 | -0.04 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 112.00 | 7.45 | 9.90 | 8.68 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.03 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 113.00 | 8.25 | 10.65 | 9.45 | % | 0.08 | 0 | 0 | 0.28 | -0.77 | 0.03 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 114.00 | 9.05 | 11.50 | 10.28 | 8.32 | % | 0.09 | 1 | 0 | 0.42 | -0.80 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 115.00 | 9.95 | 12.45 | 11.20 | % | 0.10 | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 116.00 | 10.85 | 13.30 | 12.08 | 7.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.85 | 0.02 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 117.00 | 11.75 | 14.25 | 13.00 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 118.00 | 12.85 | 15.20 | 14.03 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.89 | 0.02 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 119.00 | 13.60 | 16.10 | 14.85 | % | 0.12 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 120.00 | 14.50 | 17.25 | 15.88 | % | 0.13 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 121.00 | 15.50 | 18.20 | 16.85 | % | 0.14 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 122.00 | 16.40 | 19.60 | 18.00 | % | 0.15 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 123.00 | 17.45 | 20.55 | 19.00 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 124.00 | 18.40 | 21.50 | 19.95 | % | 0.16 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 125.00 | 19.35 | 22.10 | 20.73 | % | 0.17 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 126.00 | 20.30 | 23.05 | 21.68 | % | 0.17 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 127.00 | 21.30 | 24.05 | 22.68 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 128.00 | 22.30 | 25.00 | 23.65 | % | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 129.00 | 23.25 | 25.90 | 24.58 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 130.00 | 24.25 | 26.90 | 25.58 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 135.00 | 28.50 | 32.35 | 30.43 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 140.00 | 33.50 | 37.10 | 35.30 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 145.00 | 38.50 | 42.25 | 40.38 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST |