Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $127.40 as of 9/6/2024 3:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.25 | 58.95 | 57.05 | -0.40 | -0.70% | 1 | 3 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 51.00 | 54.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 45.75 | 49.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 41.00 | 44.70 | 62.71 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/9/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 35.70 | 39.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 31.15 | 34.75 | 32.85 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 25.95 | 29.65 | 28.30 | +1.14 | +4.20% | 3 | 2 | 1.23 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 20.70 | 24.10 | 22.35 | 0.00 | 0.00% | 0 | 39 | 0.63 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 16.60 | 18.95 | 18.02 | -1.43 | -7.36% | 5 | 7 | 0.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 12.15 | 14.60 | 13.30 | +0.25 | +1.92% | 4 | 3 | 0.41 | 0.97 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 117.00 | 9.95 | 12.10 | % | 0 | 0 | 0.17 | 0.94 | 0.02 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 118.00 | 9.90 | 10.30 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.92 | 0.02 | -0.06 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 119.00 | 9.00 | 10.30 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.90 | 0.02 | -0.06 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 7.70 | 9.30 | 8.25 | +0.33 | +4.17% | 1 | 231 | 0.24 | 0.88 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 121.00 | 7.25 | 7.75 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.84 | 0.03 | -0.08 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 122.00 | 6.15 | 7.55 | 6.20 | -0.92 | -12.93% | 1 | 12 | 0.26 | 0.81 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 123.00 | 5.35 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.77 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 124.00 | 4.90 | 6.05 | 5.45 | 0.00 | 0.00% | 0 | 149 | 0.27 | 0.72 | 0.05 | -0.10 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 4.20 | 5.35 | 4.61 | +0.61 | +15.25% | 45 | 1,032 | 0.27 | 0.67 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 126.00 | 3.55 | 3.70 | 3.85 | +0.23 | +6.36% | 3 | 14 | 0.27 | 0.62 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 127.00 | 2.98 | 3.15 | 3.05 | +0.14 | +4.82% | 22 | 201 | 0.26 | 0.56 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 128.00 | 2.43 | 2.61 | 2.49 | -0.01 | -0.40% | 100 | 524 | 0.26 | 0.50 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 129.00 | 1.98 | 2.05 | 1.98 | -0.01 | -0.51% | 107 | 478 | 0.25 | 0.43 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 1.52 | 1.78 | 1.59 | +0.01 | +0.64% | 250 | 5,305 | 0.25 | 0.37 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 131.00 | 1.16 | 1.43 | 1.36 | +0.17 | +14.29% | 21 | 337 | 0.25 | 0.31 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 132.00 | 0.88 | 1.10 | 1.01 | +0.16 | +18.83% | 37 | 548 | 0.24 | 0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 133.00 | 0.66 | 0.74 | 0.78 | +0.12 | +18.19% | 21 | 497 | 0.24 | 0.21 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 134.00 | 0.48 | 0.56 | 0.56 | +0.06 | +12.00% | 16 | 300 | 0.24 | 0.17 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.37 | 0.61 | 0.42 | +0.03 | +7.70% | 181 | 4,635 | 0.24 | 0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 136.00 | 0.26 | 0.34 | 0.36 | +0.08 | +28.58% | 6 | 66 | 0.25 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 137.00 | 0.18 | 0.27 | 0.20 | -0.03 | -13.05% | 5 | 104 | 0.25 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 138.00 | 0.14 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 140 | 0.25 | 0.05 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 139.00 | 0.05 | 0.17 | 0.10 | -0.03 | -23.08% | 4 | 28 | 0.24 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.05 | 0.15 | 0.08 | +0.01 | +14.29% | 33 | 4,712 | 0.26 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 141.00 | 0.03 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 11 | 3,914 | 0.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6,072 | 0.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 152.50 | 0.01 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,093 | 0.41 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 10 | 2,025 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,297 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,739 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 914 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3,866 | 0.73 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 253 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 2,603 | 0.94 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.99 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,542 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.45 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.30 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 300 | 1.16 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 735 | 1.03 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 134 | 0.90 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 157 | 0.60 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.03 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 168 | 0.60 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.05 | 0.27 | 0.07 | +0.02 | +40.00% | 2 | 828 | 0.53 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 10 | 646 | 0.40 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.14 | 0.18 | 0.18 | -0.02 | -10.00% | 202 | 6,382 | 0.33 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 117.00 | 0.23 | 0.28 | 0.23 | -0.02 | -8.00% | 1 | 24 | 0.31 | -0.06 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 118.00 | 0.29 | 0.33 | 0.29 | -0.03 | -9.38% | 3 | 169 | 0.30 | -0.08 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 119.00 | 0.36 | 0.41 | 0.37 | -0.09 | -19.57% | 10 | 24 | 0.30 | -0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.46 | 0.50 | 0.49 | -0.04 | -7.55% | 22 | 2,288 | 0.29 | -0.12 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 121.00 | 0.39 | 0.64 | 0.57 | -0.15 | -20.84% | 15 | 73 | 0.29 | -0.16 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 122.00 | 0.60 | 0.81 | 0.69 | -0.16 | -18.83% | 13 | 100 | 0.28 | -0.19 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 123.00 | 0.69 | 1.01 | 0.91 | -0.18 | -16.52% | 15 | 185 | 0.28 | -0.23 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 124.00 | 1.03 | 1.26 | 1.15 | -0.15 | -11.54% | 22 | 276 | 0.27 | -0.28 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 1.42 | 1.57 | 1.48 | -0.11 | -6.92% | 41 | 2,868 | 0.27 | -0.33 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 126.00 | 1.54 | 1.90 | 1.88 | -0.17 | -8.30% | 18 | 151 | 0.27 | -0.38 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 127.00 | 2.20 | 2.26 | 2.18 | -0.22 | -9.17% | 14 | 859 | 0.26 | -0.44 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 128.00 | 2.65 | 2.72 | 2.73 | -0.08 | -2.85% | 108 | 1,157 | 0.26 | -0.50 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 129.00 | 3.15 | 3.25 | 3.70 | 0.00 | 0.00% | 0 | 367 | 0.26 | -0.57 | 0.06 | -0.10 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 3.55 | 3.90 | 3.60 | -0.39 | -9.78% | 23 | 3,261 | 0.25 | -0.63 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 131.00 | 3.40 | 5.15 | 4.90 | +0.25 | +5.38% | 7 | 50 | 0.28 | -0.69 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 132.00 | 4.10 | 5.50 | 5.65 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.74 | 0.05 | -0.08 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 133.00 | 4.90 | 6.25 | 5.15 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.79 | 0.05 | -0.07 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 134.00 | 5.85 | 7.15 | 6.78 | +0.38 | +5.94% | 2 | 7 | 0.19 | -0.83 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 7.55 | 8.10 | 8.30 | +0.08 | +0.98% | 16 | 2,195 | 0.29 | -0.87 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 136.00 | 8.35 | 9.80 | % | 0 | 0 | 0.29 | -0.90 | 0.03 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 137.00 | 8.40 | 11.15 | 8.21 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.03 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 138.00 | 8.55 | 11.70 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.95 | 0.02 | -0.02 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 139.00 | 10.35 | 12.70 | 12.11 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 11.20 | 12.65 | 12.57 | -0.63 | -4.78% | 91 | 142 | 0.39 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 141.00 | 12.35 | 14.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 16.95 | 17.80 | 16.97 | -1.18 | -6.51% | 373 | 133 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 20.45 | 23.70 | 22.09 | -1.16 | -4.99% | 131 | 38 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 152.50 | 23.15 | 26.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 26.60 | 28.80 | 26.89 | -1.01 | -3.62% | 204 | 78 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 31.25 | 33.70 | 32.58 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 35.45 | 39.15 | 37.87 | 0.00 | 0.00% | 0 | 3 | 1.13 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 41.25 | 43.60 | 42.89 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 45.45 | 49.45 | 32.01 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 50.55 | 54.45 | 35.79 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 55.60 | 59.45 | 31.18 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 60.50 | 64.45 | 60.75 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 65.45 | 69.45 | 68.37 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 70.50 | 74.45 | 73.39 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 80.80 | 84.35 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 90.45 | 94.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 100.45 | 104.45 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 110.35 | 114.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |