Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $93.66 as of 10/1/2026 4:21:01 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 | 32.40 | 34.90 | 33.65 | % | 0.56 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 65.00 | 27.80 | 30.40 | 29.10 | 29.04 | 0.00 | 0.00% | 0.45 | 0 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 70.00 | 23.55 | 24.55 | 24.05 | 24.19 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 75.00 | 18.30 | 19.65 | 18.98 | 19.21 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 13.30 | 14.60 | 13.95 | 13.95 | +0.25 | +1.83% | 0.17 | 7 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 8.20 | 9.65 | 8.93 | 9.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 86.00 | 7.15 | 8.70 | 7.93 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 87.00 | 5.85 | 7.75 | 6.80 | % | 0.08 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 88.00 | 5.15 | 6.70 | 5.93 | 6.10 | +0.22 | +3.75% | 0.07 | 1 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 89.00 | 3.85 | 5.65 | 4.75 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 3.60 | 4.70 | 4.15 | 4.00 | +0.40 | +11.12% | 0.05 | 12 | 98 | 1.13 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 91.00 | 2.60 | 3.60 | 3.10 | 3.09 | -0.04 | -1.28% | 0.03 | 15 | 49 | 0.89 | 0.96 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 92.00 | 1.81 | 2.38 | 2.10 | 2.00 | -0.30 | -13.05% | 0.02 | 51 | 106 | 0.58 | 0.91 | 0.11 | -0.07 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 93.00 | 0.93 | 1.35 | 1.14 | 1.28 | +0.18 | +16.37% | 0.01 | 48 | 179 | 0.39 | 0.77 | 0.22 | -0.21 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 94.00 | 0.36 | 0.73 | 0.55 | 0.54 | +0.03 | +5.89% | 0.01 | 229 | 422 | 0.27 | 0.51 | 0.29 | -0.33 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 0.16 | 0.23 | 0.20 | 0.18 | -0.07 | -28.00% | 0.00 | 124 | 1,039 | 0.28 | 0.24 | 0.22 | -0.18 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 96.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 282 | 756 | 0.28 | 0.08 | 0.10 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 97.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 726 | 0.34 | 0.02 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 98.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 540 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 273 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 682 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 224 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 161 | 1.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 94 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 142 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 325 | 2.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 0.59 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 63 | 2.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 0.59 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 118.00 | 0.00 | 0.59 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 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 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 3.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 157 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 397 | 0.55 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 91.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 43 | 616 | 0.34 | -0.04 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 92.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.21 | -75.00% | 0.00 | 60 | 465 | 0.32 | -0.09 | 0.11 | -0.07 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 93.00 | 0.19 | 0.33 | 0.26 | 0.20 | -0.32 | -61.54% | 0.00 | 390 | 970 | 0.33 | -0.23 | 0.22 | -0.21 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 94.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.41 | -45.06% | 0.01 | 22 | 310 | 0.29 | -0.49 | 0.29 | -0.33 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 1.00 | 1.42 | 1.21 | 1.25 | -0.13 | -9.42% | 0.01 | 26 | 463 | 0.40 | -0.76 | 0.22 | -0.18 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 96.00 | 1.91 | 2.33 | 2.12 | 2.05 | -0.45 | -18.00% | 0.02 | 9 | 140 | 0.49 | -0.92 | 0.10 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 97.00 | 2.50 | 3.30 | 2.90 | 2.81 | -0.44 | -13.54% | 0.03 | 4 | 167 | 0.60 | -0.98 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 98.00 | 3.25 | 5.20 | 4.23 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.35 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 99.00 | 4.10 | 6.10 | 5.10 | 5.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 5.30 | 6.50 | 5.90 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 101.00 | 6.45 | 8.20 | 7.33 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 102.00 | 7.80 | 8.40 | 8.10 | 9.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 103.00 | 8.05 | 10.20 | 9.13 | 9.22 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 104.00 | 9.30 | 11.40 | 10.35 | 10.21 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 10.40 | 12.20 | 11.30 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 106.00 | 11.30 | 13.20 | 12.25 | 12.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 107.00 | 12.05 | 14.40 | 13.23 | 13.97 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 108.00 | 13.05 | 15.40 | 14.23 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 109.00 | 14.20 | 16.20 | 15.20 | 16.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 15.35 | 17.10 | 16.23 | 17.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 111.00 | 16.05 | 18.20 | 17.13 | 18.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 112.00 | 17.05 | 19.20 | 18.13 | 19.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 113.00 | 17.85 | 20.20 | 19.03 | 20.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 114.00 | 19.05 | 21.20 | 20.13 | % | 0.18 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 115.00 | 20.00 | 22.20 | 21.10 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 116.00 | 20.80 | 23.20 | 22.00 | 22.23 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 117.00 | 21.60 | 24.20 | 22.90 | 23.22 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 118.00 | 22.80 | 25.20 | 24.00 | % | 0.20 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 119.00 | 23.80 | 26.45 | 25.13 | % | 0.21 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 24.80 | 27.20 | 26.00 | 27.67 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 29.50 | 32.20 | 30.85 | % | 0.25 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 34.60 | 37.20 | 35.90 | % | 0.28 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 39.50 | 42.40 | 40.95 | % | 0.30 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 140.00 | 44.75 | 47.20 | 45.98 | % | 0.33 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 145.00 | 49.50 | 52.20 | 50.85 | % | 0.35 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |