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 | 50.50 | 53.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 45.55 | 48.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 40.60 | 44.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 35.60 | 39.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 30.50 | 34.45 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 105.00 | 25.60 | 29.55 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 20.65 | 24.30 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 15.85 | 18.95 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.97 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 12.40 | 13.50 | 12.20 | -1.55 | -11.28% | 4 | 1 | 0.25 | 0.89 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 11.65 | 13.05 | % | 0 | 0 | 0.23 | 0.88 | 0.02 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 122.00 | 9.65 | 11.60 | % | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 123.00 | 9.75 | 11.10 | % | 0 | 0 | 0.22 | 0.84 | 0.02 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 124.00 | 8.25 | 10.30 | 9.57 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.83 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 7.80 | 9.40 | % | 0 | 0 | 0.20 | 0.80 | 0.03 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 126.00 | 6.10 | 8.75 | % | 0 | 0 | 0.15 | 0.78 | 0.03 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 127.00 | 6.65 | 7.70 | 8.05 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.75 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 5.30 | 7.10 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.72 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 5.00 | 6.05 | 4.89 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.68 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 4.50 | 5.35 | 4.80 | -0.95 | -16.53% | 2 | 11 | 0.20 | 0.65 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 4.35 | 4.75 | 5.30 | 0.00 | 0.00% | 0 | 19 | 0.20 | 0.60 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 3.75 | 4.20 | 3.65 | -1.60 | -30.48% | 3 | 32 | 0.20 | 0.56 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 3.15 | 3.60 | 4.50 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.51 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 2.57 | 2.99 | 3.25 | 0.00 | 0.00% | 0 | 86 | 0.20 | 0.46 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 2.33 | 2.64 | 2.28 | -0.69 | -23.24% | 10 | 126 | 0.20 | 0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 1.90 | 2.23 | 1.89 | -0.81 | -30.00% | 8 | 121 | 0.20 | 0.36 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 1.53 | 1.81 | 2.60 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.31 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 1.35 | 1.64 | 1.33 | -1.22 | -47.85% | 1 | 9 | 0.20 | 0.28 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 139.00 | 0.62 | 1.41 | 1.05 | -0.96 | -47.77% | 1 | 1 | 0.18 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 0.83 | 1.18 | 0.91 | -0.24 | -20.87% | 5 | 183 | 0.20 | 0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 0.70 | 0.94 | 0.72 | -0.29 | -28.72% | 15 | 386 | 0.19 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 0.57 | 0.83 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.16 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 143.00 | 0.49 | 0.68 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.14 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 144.00 | 0.41 | 0.63 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.11 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 0.19 | 1.75 | 0.36 | -0.07 | -16.28% | 7 | 31 | 0.28 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 146.00 | 0.25 | 0.46 | % | 0 | 0 | 0.21 | 0.09 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 147.00 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 0.00 | 0.91 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 0.00 | 1.36 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 0.00 | 1.62 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.32 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 180.00 | 0.00 | 1.31 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 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 | 1.28 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.03 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.35 | 0.86 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.11 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 0.44 | 0.72 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.12 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 0.54 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.14 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 0.49 | 0.89 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.16 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 0.70 | 1.00 | 1.05 | +0.29 | +38.16% | 1 | 7 | 0.23 | -0.17 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.97 | 1.04 | 1.01 | +0.32 | +46.38% | 51 | 7 | 0.22 | -0.20 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 1.15 | 1.42 | 0.77 | 0.00 | 0.00% | 0 | 66 | 0.23 | -0.22 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 1.34 | 1.62 | 1.35 | +0.07 | +5.47% | 4 | 55 | 0.22 | -0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 1.48 | 1.74 | 1.49 | 0.00 | 0.00% | 0 | 46 | 0.22 | -0.28 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 1.87 | 2.09 | 1.55 | 0.00 | 0.00% | 0 | 35 | 0.22 | -0.32 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 1.45 | 2.41 | 1.54 | 0.00 | 0.00% | 0 | 59 | 0.21 | -0.35 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 2.48 | 2.78 | 3.14 | +1.04 | +49.53% | 1 | 1 | 0.21 | -0.40 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 1.41 | 3.25 | 3.15 | +0.40 | +14.55% | 1 | 2 | 0.16 | -0.44 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 2.77 | 4.25 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.49 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 3.55 | 4.35 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.54 | 0.05 | -0.05 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 3.85 | 5.60 | 4.14 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.59 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 3.80 | 5.80 | % | 0 | 0 | 0.16 | -0.64 | 0.05 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 137.00 | 5.25 | 6.20 | % | 0 | 0 | 0.25 | -0.69 | 0.05 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 138.00 | 6.10 | 7.70 | % | 0 | 0 | 0.22 | -0.72 | 0.04 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 139.00 | 5.85 | 8.35 | % | 0 | 0 | 0.16 | -0.76 | 0.04 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 7.35 | 9.55 | % | 0 | 0 | 0.21 | -0.79 | 0.04 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 141.00 | 9.00 | 10.25 | % | 0 | 0 | 0.22 | -0.82 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 142.00 | 8.50 | 10.45 | % | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 143.00 | 9.95 | 12.10 | % | 0 | 0 | 0.25 | -0.86 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 144.00 | 11.25 | 12.70 | % | 0 | 0 | 0.28 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 11.05 | 13.30 | % | 0 | 0 | 0.29 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 146.00 | 12.25 | 14.70 | % | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 147.00 | 13.15 | 16.55 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 16.30 | 18.30 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.96 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 21.10 | 24.95 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 26.00 | 29.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 31.00 | 34.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 36.15 | 39.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 175.00 | 41.10 | 44.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 180.00 | 46.00 | 49.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 185.00 | 51.00 | 54.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |