Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $131.33 as of 10/22/2024 1:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.85 | 53.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 85.00 | 44.85 | 48.35 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 90.00 | 39.90 | 43.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 95.00 | 35.05 | 38.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 100.00 | 30.00 | 33.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 105.00 | 25.35 | 28.05 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 110.00 | 21.25 | 23.15 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 115.00 | 17.30 | 17.95 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.03 | 10/22/2024 12:58:36 PM EST | |||
| 120.00 | 13.15 | 13.70 | 14.65 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.81 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 121.00 | 12.35 | 12.85 | % | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 122.00 | 11.25 | 11.90 | % | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 123.00 | 10.75 | 11.05 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 124.00 | 10.05 | 10.45 | % | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 125.00 | 9.30 | 9.70 | % | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 126.00 | 8.60 | 9.00 | % | 0 | 0 | 0.35 | 0.66 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 127.00 | 7.95 | 8.25 | % | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 128.00 | 7.30 | 7.75 | 10.78 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.61 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 129.00 | 6.70 | 7.40 | % | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 130.00 | 6.10 | 6.30 | 6.13 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.55 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 131.00 | 5.55 | 5.75 | % | 0 | 0 | 0.33 | 0.52 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 132.00 | 5.05 | 5.25 | 5.00 | -0.40 | -7.41% | 3 | 4 | 0.33 | 0.49 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 133.00 | 4.55 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.46 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 134.00 | 4.10 | 4.25 | 3.85 | -0.23 | -5.64% | 2 | 10 | 0.32 | 0.43 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 135.00 | 3.65 | 3.75 | 3.67 | -0.08 | -2.14% | 2 | 35 | 0.32 | 0.40 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 136.00 | 3.25 | 3.45 | 2.77 | -0.69 | -19.95% | 2 | 24 | 0.32 | 0.37 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 137.00 | 2.90 | 3.05 | 4.75 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.35 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 138.00 | 2.57 | 2.71 | 2.44 | -0.26 | -9.63% | 1 | 11 | 0.31 | 0.32 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 139.00 | 2.13 | 2.66 | 3.95 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.30 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 140.00 | 1.98 | 2.23 | 2.00 | -0.11 | -5.22% | 7 | 39 | 0.31 | 0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 141.00 | 1.73 | 2.02 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.25 | 0.02 | -0.05 | 10/11/2024 | 10/22/2024 12:58:36 PM EST |
| 142.00 | 1.46 | 1.65 | 3.01 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.23 | 0.02 | -0.05 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 143.00 | 1.31 | 1.42 | 1.41 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.21 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 144.00 | 1.14 | 1.24 | 1.05 | -0.22 | -17.33% | 3 | 25 | 0.30 | 0.19 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 145.00 | 0.98 | 1.08 | 1.08 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.17 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 146.00 | 0.00 | 1.13 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.16 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 147.00 | 0.73 | 0.85 | 0.75 | -0.07 | -8.54% | 3 | 31 | 0.30 | 0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 148.00 | 0.63 | 0.84 | % | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
| 150.00 | 0.45 | 0.59 | 1.10 | 0.00 | 0.00% | 0 | 130 | 0.31 | 0.10 | 0.01 | -0.03 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 155.00 | 0.00 | 0.31 | 0.57 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.06 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 160.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.03 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 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 | 0.34 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 95.00 | 0.00 | 0.41 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 105.00 | 0.00 | 0.62 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 110.00 | 0.35 | 0.78 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.05 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 115.00 | 0.92 | 1.00 | 1.16 | +0.14 | +13.73% | 3 | 12 | 0.36 | -0.11 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 120.00 | 1.68 | 1.77 | 1.81 | +0.08 | +4.63% | 96 | 31 | 0.35 | -0.19 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 121.00 | 1.73 | 1.99 | 1.85 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.21 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 122.00 | 2.12 | 2.25 | % | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 123.00 | 2.41 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.26 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 124.00 | 2.68 | 2.92 | % | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 125.00 | 2.87 | 3.15 | 3.40 | +0.43 | +14.48% | 2 | 11 | 0.34 | -0.31 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 126.00 | 3.30 | 3.45 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.34 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 127.00 | 3.70 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.36 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 128.00 | 4.05 | 4.25 | % | 0 | 0 | 0.33 | -0.39 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 129.00 | 4.55 | 4.65 | 4.60 | +1.55 | +50.82% | 3 | 1 | 0.34 | -0.42 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 130.00 | 4.95 | 5.10 | 5.08 | -0.22 | -4.16% | 5 | 64 | 0.33 | -0.45 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 131.00 | 5.45 | 5.60 | 5.70 | +0.15 | +2.71% | 9 | 26 | 0.36 | -0.48 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 132.00 | 5.95 | 6.10 | 6.40 | +0.75 | +13.28% | 1 | 13 | 0.33 | -0.51 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 133.00 | 6.45 | 6.65 | 7.20 | +1.50 | +26.32% | 10 | 11 | 0.33 | -0.54 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 134.00 | 7.05 | 7.25 | 7.16 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.57 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 135.00 | 7.65 | 7.85 | 7.81 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.60 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 136.00 | 8.25 | 8.45 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.63 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 137.00 | 8.95 | 9.25 | % | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.06 | 10/22/2024 12:58:36 PM EST | |||
| 138.00 | 9.55 | 9.80 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.68 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 139.00 | 10.20 | 10.55 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.70 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 140.00 | 11.05 | 11.30 | 8.10 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.73 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 141.00 | 10.95 | 13.90 | % | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 142.00 | 12.55 | 13.60 | % | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 143.00 | 13.30 | 14.20 | % | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.05 | 10/22/2024 12:58:36 PM EST | |||
| 144.00 | 14.15 | 14.55 | % | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
| 145.00 | 15.00 | 15.45 | % | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
| 146.00 | 15.80 | 16.30 | % | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
| 147.00 | 16.55 | 17.20 | % | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
| 148.00 | 17.25 | 18.20 | % | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.04 | 10/22/2024 12:58:36 PM EST | |||
| 150.00 | 18.75 | 21.70 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 10/22/2024 12:58:36 PM EST | |||
| 155.00 | 23.35 | 26.00 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 160.00 | 27.50 | 31.30 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 165.00 | 32.75 | 36.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 170.00 | 37.70 | 41.35 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 175.00 | 43.20 | 46.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 180.00 | 47.50 | 51.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 185.00 | 52.60 | 56.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST |