Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $135.41 as of 10/17/2024 10:13:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.20 | 57.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 85.00 | 49.25 | 51.85 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 90.00 | 44.05 | 46.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 95.00 | 39.30 | 41.95 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 100.00 | 34.45 | 36.90 | 30.03 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:50 PM EST |
| 105.00 | 29.30 | 31.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 24.45 | 27.20 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 9/25/2024 | 10/17/2024 3:59:50 PM EST |
| 114.00 | 21.50 | 23.25 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 19.35 | 21.25 | 16.51 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.01 | -0.05 | 9/25/2024 | 10/17/2024 3:59:50 PM EST |
| 116.00 | 19.70 | 20.20 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.96 | 0.01 | -0.05 | 10/8/2024 | 10/17/2024 3:59:50 PM EST |
| 117.00 | 18.50 | 19.20 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 118.00 | 17.70 | 18.30 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 119.00 | 16.90 | 17.30 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.07 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 15.95 | 16.45 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.08 | 10/17/2024 3:59:50 PM EST | |||
| 121.00 | 14.95 | 15.45 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.08 | 10/17/2024 3:59:50 PM EST | |||
| 122.00 | 14.30 | 15.05 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.89 | 0.02 | -0.09 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 123.00 | 13.40 | 13.75 | 12.20 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.88 | 0.02 | -0.10 | 9/19/2024 | 10/17/2024 3:59:50 PM EST |
| 124.00 | 12.55 | 13.10 | 8.78 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.02 | -0.10 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 125.00 | 11.70 | 12.15 | 12.00 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.84 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 126.00 | 10.85 | 11.35 | % | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.12 | 10/17/2024 3:59:50 PM EST | |||
| 127.00 | 10.05 | 10.25 | 6.97 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.79 | 0.02 | -0.12 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 128.00 | 9.25 | 9.50 | 9.15 | +1.80 | +24.49% | 5 | 17 | 0.43 | 0.77 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 129.00 | 8.55 | 9.45 | 8.45 | -0.68 | -7.45% | 3 | 20 | 0.47 | 0.74 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 130.00 | 7.80 | 8.00 | 7.85 | +0.55 | +7.54% | 1 | 25 | 0.42 | 0.71 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 131.00 | 7.10 | 7.35 | 7.05 | +0.05 | +0.72% | 1 | 30 | 0.42 | 0.68 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 132.00 | 6.50 | 6.65 | 5.95 | 0.00 | 0.00% | 0 | 691 | 0.42 | 0.65 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 133.00 | 5.90 | 6.05 | 5.80 | -0.75 | -11.45% | 9 | 162 | 0.41 | 0.61 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 134.00 | 5.30 | 5.45 | 5.95 | 0.00 | 0.00% | 0 | 88 | 0.41 | 0.58 | 0.04 | -0.15 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 135.00 | 4.75 | 4.90 | 4.95 | -0.25 | -4.81% | 13 | 157 | 0.41 | 0.54 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 136.00 | 4.25 | 4.40 | 4.29 | -0.61 | -12.45% | 12 | 51 | 0.41 | 0.51 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 137.00 | 3.75 | 3.95 | 3.75 | -0.45 | -10.72% | 15 | 54 | 0.41 | 0.47 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 138.00 | 3.30 | 3.50 | 3.45 | -0.40 | -10.39% | 5 | 29 | 0.40 | 0.43 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 139.00 | 2.92 | 3.10 | 2.92 | -0.48 | -14.12% | 1 | 40 | 0.40 | 0.40 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 140.00 | 2.55 | 2.70 | 2.63 | -0.33 | -11.15% | 2 | 232 | 0.40 | 0.36 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 141.00 | 2.21 | 2.35 | 2.26 | -0.26 | -10.32% | 1 | 14 | 0.40 | 0.33 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 142.00 | 1.91 | 2.02 | 1.97 | -0.34 | -14.72% | 3 | 82 | 0.39 | 0.30 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 143.00 | 1.65 | 1.77 | 1.79 | -0.18 | -9.14% | 2 | 75 | 0.39 | 0.27 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 144.00 | 1.41 | 1.54 | 1.50 | -0.21 | -12.29% | 3 | 10 | 0.39 | 0.24 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 145.00 | 1.21 | 1.35 | 1.21 | -0.29 | -19.34% | 1 | 418 | 0.39 | 0.22 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 146.00 | 1.04 | 1.13 | 1.29 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.19 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 147.00 | 0.88 | 0.96 | 1.13 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.17 | 0.02 | -0.09 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 148.00 | 0.75 | 0.82 | 0.77 | % | 3 | 0 | 0.39 | 0.15 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 150.00 | 0.54 | 0.60 | 0.57 | -0.12 | -17.40% | 9 | 126 | 0.39 | 0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 152.50 | 0.34 | 0.41 | 0.38 | % | 2 | 0 | 0.40 | 0.09 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 155.00 | 0.21 | 0.29 | 0.20 | -0.13 | -39.40% | 14 | 89 | 0.40 | 0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 157.50 | 0.09 | 0.65 | 0.65 | +0.44 | +209.53% | 16 | 63 | 0.45 | 0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 160.00 | 0.08 | 0.15 | 0.13 | -0.09 | -40.91% | 9 | 29 | 0.41 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 165.00 | 0.02 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 170.00 | 0.01 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.12 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.93 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 105.00 | 0.01 | 1.20 | 0.61 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 110.00 | 0.04 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 53 | 0.50 | -0.01 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 114.00 | 0.09 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.03 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 115.00 | 0.10 | 0.27 | 0.22 | -0.08 | -26.67% | 34 | 58 | 0.46 | -0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 116.00 | 0.12 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 39 | 0.46 | -0.04 | 0.01 | -0.05 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 117.00 | 0.29 | 0.34 | 0.31 | -0.65 | -67.71% | 20 | 2 | 0.47 | -0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 118.00 | 0.34 | 0.39 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.06 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 119.00 | 0.35 | 0.54 | 0.46 | -0.08 | -14.82% | 1 | 31 | 0.46 | -0.07 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 120.00 | 0.48 | 0.52 | 0.52 | 0.00 | 0.00% | 12 | 79 | 0.46 | -0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 121.00 | 0.56 | 0.80 | 0.52 | -0.08 | -13.34% | 4 | 16 | 0.45 | -0.09 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 122.00 | 0.65 | 0.70 | 0.62 | -0.11 | -15.07% | 5 | 11 | 0.44 | -0.11 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 123.00 | 0.76 | 0.81 | 0.94 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.12 | 0.02 | -0.10 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 124.00 | 0.82 | 0.93 | 1.16 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.14 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 125.00 | 1.02 | 1.08 | 1.09 | +0.07 | +6.87% | 159 | 119 | 0.43 | -0.16 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 126.00 | 1.18 | 1.25 | 1.25 | -0.01 | -0.80% | 2 | 123 | 0.43 | -0.18 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 127.00 | 1.37 | 1.44 | 1.37 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.21 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 128.00 | 1.59 | 1.67 | 1.66 | +0.09 | +5.74% | 16 | 36 | 0.42 | -0.23 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 129.00 | 1.84 | 1.92 | 1.91 | -0.59 | -23.60% | 7 | 21 | 0.42 | -0.26 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 130.00 | 2.11 | 2.20 | 2.07 | 0.00 | 0.00% | 0 | 653 | 0.41 | -0.29 | 0.03 | -0.14 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 131.00 | 2.38 | 4.15 | 2.47 | +0.03 | +1.23% | 18 | 64 | 0.41 | -0.32 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 132.00 | 2.75 | 4.15 | 2.69 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.35 | 0.03 | -0.15 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 133.00 | 3.15 | 3.30 | 3.19 | -0.01 | -0.32% | 2 | 51 | 0.41 | -0.39 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 134.00 | 3.55 | 3.70 | 3.63 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.42 | 0.04 | -0.15 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 135.00 | 4.05 | 4.20 | 4.15 | +0.15 | +3.75% | 4 | 22 | 0.41 | -0.46 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 136.00 | 4.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.49 | 0.04 | -0.15 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 137.00 | 5.05 | 5.25 | 5.23 | -0.52 | -9.05% | 1 | 17 | 0.40 | -0.53 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 138.00 | 5.60 | 5.80 | 5.62 | -0.34 | -5.71% | 1 | 14 | 0.40 | -0.57 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 139.00 | 6.20 | 6.40 | % | 0 | 0 | 0.40 | -0.60 | 0.04 | -0.15 | 10/17/2024 3:59:50 PM EST | |||
| 140.00 | 6.30 | 7.05 | 9.06 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.64 | 0.03 | -0.14 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 141.00 | 7.50 | 7.70 | % | 0 | 0 | 0.40 | -0.67 | 0.03 | -0.14 | 10/17/2024 3:59:50 PM EST | |||
| 142.00 | 8.20 | 8.40 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.70 | 0.03 | -0.13 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 143.00 | 8.90 | 11.05 | 8.94 | % | 1 | 0 | 0.39 | -0.73 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 144.00 | 9.65 | 9.95 | % | 0 | 0 | 0.40 | -0.76 | 0.03 | -0.12 | 10/17/2024 3:59:50 PM EST | |||
| 145.00 | 10.15 | 10.75 | 17.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.78 | 0.03 | -0.11 | 9/20/2024 | 10/17/2024 3:59:50 PM EST |
| 146.00 | 9.95 | 13.10 | % | 0 | 0 | 0.47 | -0.81 | 0.02 | -0.10 | 10/17/2024 3:59:50 PM EST | |||
| 147.00 | 10.20 | 13.45 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.09 | 10/17/2024 3:59:50 PM EST | |||
| 148.00 | 11.05 | 13.45 | 13.25 | % | 1 | 0 | 0.39 | -0.85 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 150.00 | 13.85 | 16.20 | 14.85 | -1.25 | -7.77% | 1 | 17 | 0.46 | -0.88 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 152.50 | 15.50 | 19.30 | % | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 155.00 | 17.65 | 21.70 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 157.50 | 20.00 | 24.25 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 160.00 | 22.45 | 26.70 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 165.00 | 27.45 | 31.70 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 170.00 | 32.65 | 36.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 175.00 | 37.50 | 41.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 180.00 | 42.65 | 46.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 185.00 | 47.50 | 51.70 | 52.06 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |