Options Chain for ULTRAPAR PARTICIPACOES SA SP ADR REP COM (UGP) - $7.79 as of 10/9/2026 7:50:43 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 | 4.70 | 6.20 | 5.45 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 5.00 | 2.20 | 3.70 | 2.95 | 3.50 | 0.00 | 0.00% | 0.59 | 0 | 6 | 5.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 7.50 | 0.35 | 0.55 | 0.45 | 0.58 | +0.23 | +65.72% | 0.06 | 2 | 195 | 0.70 | 0.89 | 0.52 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.60 | -0.11 | 0.52 | -0.01 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 10.00 | 1.30 | 2.80 | 2.05 | % | 0.20 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 12.50 | 3.80 | 5.30 | 4.55 | % | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |