Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $132.09 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.25 | 53.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 45.30 | 48.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 40.25 | 44.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 35.30 | 39.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 30.35 | 33.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 105.00 | 25.30 | 28.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 20.75 | 22.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 15.35 | 17.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 119.00 | 11.50 | 14.30 | % | 0 | 0 | 0.30 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 10.45 | 12.80 | % | 0 | 0 | 0.31 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 121.00 | 9.50 | 11.85 | % | 0 | 0 | 0.28 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 122.00 | 9.40 | 11.70 | % | 0 | 0 | 0.31 | 0.95 | 0.02 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 123.00 | 9.25 | 10.35 | % | 0 | 0 | 0.31 | 0.93 | 0.02 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 124.00 | 8.35 | 8.75 | % | 0 | 0 | 0.27 | 0.91 | 0.02 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 7.55 | 8.10 | % | 0 | 0 | 0.26 | 0.89 | 0.03 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 126.00 | 6.35 | 7.60 | % | 0 | 0 | 0.25 | 0.86 | 0.04 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 127.00 | 4.80 | 6.40 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.17 | 0.82 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 5.00 | 5.75 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.78 | 0.05 | -0.07 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 4.25 | 4.60 | 4.33 | -0.69 | -13.75% | 34 | 1 | 0.24 | 0.73 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 3.55 | 4.60 | 3.62 | -0.63 | -14.83% | 39 | 52 | 0.20 | 0.67 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 2.87 | 3.05 | 2.91 | -0.59 | -16.86% | 103 | 100 | 0.20 | 0.61 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 2.30 | 2.46 | 2.04 | -0.89 | -30.38% | 38 | 109 | 0.20 | 0.54 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 1.81 | 2.00 | 1.84 | -0.54 | -22.69% | 30 | 142 | 0.19 | 0.46 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 1.37 | 1.48 | 1.39 | -0.57 | -29.09% | 22 | 123 | 0.19 | 0.39 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 1.01 | 1.28 | 1.04 | -0.38 | -26.77% | 72 | 210 | 0.19 | 0.31 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 0.60 | 0.92 | 0.73 | -0.31 | -29.81% | 189 | 146 | 0.19 | 0.25 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 0.51 | 0.58 | 0.48 | -0.52 | -52.00% | 4 | 89 | 0.19 | 0.19 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 0.16 | 0.42 | 0.33 | -0.23 | -41.08% | 10 | 178 | 0.19 | 0.15 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 139.00 | 0.24 | 1.62 | 0.22 | -0.33 | -60.00% | 33 | 94 | 0.32 | 0.11 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 0.17 | 0.23 | 0.17 | -0.14 | -45.17% | 81 | 115 | 0.19 | 0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 0.12 | 0.34 | 0.15 | -0.12 | -44.45% | 3 | 51 | 0.19 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 0.07 | 0.13 | 0.10 | -0.07 | -41.18% | 5 | 18 | 0.19 | 0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 143.00 | 0.03 | 0.90 | 0.07 | -0.07 | -50.00% | 2 | 16 | 0.27 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 144.00 | 0.02 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 104 | 0.30 | 0.01 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 146.00 | 0.01 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 147.00 | 0.01 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 148.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 152.50 | 0.00 | 1.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 157.50 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 185.00 | 0.00 | 1.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 1.25 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.26 | 0.18 | +0.15 | +500.00% | 1 | 17 | 0.42 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 0.03 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.04 | 0.31 | 0.16 | +0.09 | +128.58% | 2 | 11 | 0.33 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 0.05 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 1,028 | 0.28 | -0.04 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 0.14 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.05 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 0.18 | 0.22 | 0.26 | +0.17 | +188.89% | 3,809 | 6 | 0.24 | -0.07 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 0.26 | 0.27 | 0.27 | 0.00 | 0.00% | 1,378 | 1,035 | 0.24 | -0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.13 | 0.37 | 0.44 | +0.16 | +57.15% | 5 | 93 | 0.21 | -0.11 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 0.28 | 0.48 | 0.56 | +0.35 | +166.67% | 18 | 34 | 0.21 | -0.14 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 0.55 | 0.61 | 0.84 | +0.42 | +100.00% | 10 | 25 | 0.22 | -0.18 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 0.65 | 0.79 | 0.77 | +0.15 | +24.20% | 5 | 34 | 0.21 | -0.22 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 0.89 | 1.03 | 1.13 | +0.38 | +50.67% | 7 | 26 | 0.21 | -0.27 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.94 | 1.32 | 1.24 | +0.14 | +12.73% | 15 | 127 | 0.20 | -0.33 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 1.47 | 1.68 | 1.66 | +0.36 | +27.70% | 20 | 67 | 0.19 | -0.39 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 1.90 | 2.09 | 2.53 | +1.15 | +83.34% | 12 | 83 | 0.20 | -0.46 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 2.44 | 2.58 | 3.00 | +0.77 | +34.53% | 1 | 56 | 0.20 | -0.54 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 2.96 | 3.15 | 3.35 | +0.70 | +26.42% | 2 | 52 | 0.22 | -0.61 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 3.20 | 3.85 | 3.94 | +1.19 | +43.28% | 5 | 42 | 0.16 | -0.69 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 3.90 | 4.75 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.17 | -0.75 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 4.25 | 6.10 | 3.20 | 0.00 | 0.00% | 0 | 60 | 0.25 | -0.81 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 5.05 | 6.25 | 5.16 | 0.00 | 0.00% | 0 | 13 | 0.19 | -0.85 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 139.00 | 6.80 | 7.75 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.89 | 0.04 | -0.03 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 7.65 | 8.25 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.92 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 7.65 | 9.25 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.94 | 0.02 | -0.02 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 8.00 | 11.20 | 8.28 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.96 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 143.00 | 10.70 | 11.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 144.00 | 10.10 | 12.30 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 11.05 | 13.90 | 5.69 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.01 | -0.01 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 146.00 | 12.05 | 14.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 147.00 | 13.10 | 16.15 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 148.00 | 14.15 | 17.15 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 16.00 | 19.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 152.50 | 18.60 | 20.85 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 21.10 | 23.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 157.50 | 23.50 | 27.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 26.10 | 29.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 31.00 | 34.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 36.05 | 39.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 175.00 | 41.00 | 44.95 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 180.00 | 46.05 | 49.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 185.00 | 51.15 | 54.55 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |