Options Chain for ULTRAPAR PARTICIPACOES SA SP ADR REP COM (UGP) - $6.09 as of 5/8/2026 5:16:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 3.80 | 3.65 | 3.60 | +0.17 | +4.96% | 1.46 | 8 | 52 | 5.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 5.00 | 0.20 | 2.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0.22 | 0 | 67 | 4.56 | 0.85 | 0.18 | -0.02 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.41 | 0.21 | 0.21 | -0.03 | 5/8/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 5.51 | 0.02 | 0.03 | 0.00 | 5/8/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.15 | -0.15 | 0.18 | -0.02 | 5/8/2026 4:00:07 PM EST | |||
| 7.50 | 0.50 | 2.30 | 1.40 | % | 0.19 | 0 | 0 | 4.07 | -0.79 | 0.21 | -0.03 | 5/8/2026 4:00:07 PM EST | |||
| 10.00 | 3.00 | 4.80 | 3.90 | % | 0.39 | 0 | 0 | 5.56 | -0.98 | 0.03 | 0.00 | 5/8/2026 4:00:07 PM EST |