Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $147.17 as of 3/28/2024 4:54:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 71.95 | 75.85 | 72.25 | -3.59 | -4.74% | 1 | 1 | 3.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
80.00 | 67.00 | 70.85 | 70.35 | 0.00 | 0.00% | 0 | 3 | 2.56 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
85.00 | 62.00 | 65.85 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
90.00 | 57.00 | 60.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
95.00 | 52.05 | 55.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
100.00 | 47.00 | 50.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
105.00 | 42.00 | 45.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
110.00 | 37.00 | 40.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
115.00 | 32.05 | 35.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
120.00 | 26.70 | 31.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
125.00 | 22.55 | 24.55 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
130.00 | 17.25 | 20.25 | 21.58 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.02 | 3/5/2024 | 3/28/2024 2:58:53 PM EST |
132.00 | 15.10 | 18.95 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
133.00 | 14.10 | 16.50 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
134.00 | 13.40 | 16.25 | 10.55 | 0.00 | 0.00% | 0 | 4 | 0.49 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
135.00 | 12.15 | 15.25 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
136.00 | 12.45 | 13.65 | % | 0 | 0 | 0.34 | 1.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
137.00 | 10.10 | 12.30 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.99 | 0.00 | -0.03 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
138.00 | 9.40 | 12.70 | % | 0 | 0 | 0.39 | 0.99 | 0.01 | -0.03 | 3/28/2024 2:58:53 PM EST | |||
139.00 | 9.55 | 10.85 | 6.20 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.98 | 0.01 | -0.04 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
140.00 | 8.00 | 9.40 | 6.95 | 0.00 | 0.00% | 0 | 75 | 0.31 | 0.97 | 0.02 | -0.04 | 3/27/2024 | 3/28/2024 2:58:53 PM EST |
141.00 | 7.00 | 8.45 | 4.10 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.95 | 0.02 | -0.05 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
142.00 | 5.90 | 7.35 | 5.10 | 0.00 | 0.00% | 0 | 139 | 0.18 | 0.93 | 0.03 | -0.06 | 3/27/2024 | 3/28/2024 2:58:53 PM EST |
143.00 | 5.00 | 6.55 | 6.35 | +1.30 | +25.75% | 29 | 110 | 0.19 | 0.91 | 0.04 | -0.07 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
144.00 | 4.35 | 5.30 | 5.15 | +1.10 | +27.16% | 51 | 291 | 0.20 | 0.87 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
145.00 | 4.05 | 4.45 | 4.45 | +1.15 | +34.85% | 2,353 | 2,465 | 0.20 | 0.82 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
146.00 | 3.35 | 3.65 | 3.45 | +0.84 | +32.19% | 169 | 440 | 0.19 | 0.76 | 0.08 | -0.10 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
147.00 | 2.58 | 2.96 | 2.95 | +0.78 | +35.95% | 231 | 787 | 0.19 | 0.68 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
148.00 | 2.04 | 2.19 | 2.20 | +0.54 | +32.53% | 552 | 804 | 0.19 | 0.59 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
149.00 | 1.52 | 1.61 | 1.69 | +0.44 | +35.20% | 1,256 | 237 | 0.19 | 0.49 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
150.00 | 1.06 | 1.12 | 1.20 | +0.30 | +33.34% | 949 | 1,432 | 0.19 | 0.40 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
152.50 | 0.44 | 0.49 | 0.50 | +0.08 | +19.05% | 2,576 | 2,310 | 0.19 | 0.20 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
155.00 | 0.13 | 0.22 | 0.20 | +0.02 | +11.12% | 1,038 | 3,178 | 0.20 | 0.09 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
157.50 | 0.07 | 0.15 | 0.07 | -0.01 | -12.50% | 85 | 818 | 0.22 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
160.00 | 0.04 | 0.08 | 0.05 | -0.02 | -28.58% | 348 | 2,030 | 0.25 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
162.50 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 134 | 639 | 0.29 | 0.01 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
165.00 | 0.01 | 0.11 | 0.01 | -0.02 | -66.67% | 107 | 461 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
167.50 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 216 | 0.31 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
170.00 | 0.00 | 0.13 | 0.02 | -0.03 | -60.00% | 2 | 354 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
172.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 2:58:53 PM EST |
175.00 | 0.00 | 0.63 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
177.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
180.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
182.50 | 0.00 | 0.67 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
185.00 | 0.00 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
200.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
215.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:58:53 PM EST |
220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
80.00 | 0.00 | 0.91 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
85.00 | 0.00 | 0.77 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
90.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 3/28/2024 2:58:53 PM EST | |||
110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
120.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
125.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.02 | 3/5/2024 | 3/28/2024 2:58:53 PM EST |
130.00 | 0.01 | 0.23 | 0.01 | -0.04 | -80.00% | 8 | 28 | 0.37 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
132.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
133.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 3/28/2024 2:58:53 PM EST | |||
134.00 | 0.01 | 0.09 | 0.02 | -0.02 | -50.00% | 2 | 258 | 0.32 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
135.00 | 0.00 | 0.09 | 0.02 | -0.01 | -33.34% | 14 | 175 | 0.35 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
136.00 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 4 | 174 | 0.28 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
137.00 | 0.03 | 0.08 | 0.03 | -0.02 | -40.00% | 61 | 2,523 | 0.26 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
138.00 | 0.01 | 0.23 | 0.02 | -0.03 | -60.00% | 12 | 70 | 0.24 | -0.01 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
139.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 14 | 159 | 0.22 | -0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
140.00 | 0.05 | 0.09 | 0.05 | -0.06 | -54.55% | 2,871 | 3,005 | 0.23 | -0.03 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
141.00 | 0.03 | 0.27 | 0.12 | -0.04 | -25.00% | 11 | 184 | 0.22 | -0.05 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
142.00 | 0.08 | 0.13 | 0.11 | -0.14 | -56.00% | 43 | 235 | 0.21 | -0.07 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
143.00 | 0.13 | 0.38 | 0.16 | -0.21 | -56.76% | 74 | 239 | 0.21 | -0.09 | 0.04 | -0.07 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
144.00 | 0.22 | 0.28 | 0.24 | -0.26 | -52.00% | 2,923 | 3,888 | 0.20 | -0.13 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
145.00 | 0.35 | 0.43 | 0.38 | -0.47 | -55.30% | 195 | 638 | 0.20 | -0.18 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
146.00 | 0.56 | 0.68 | 0.56 | -0.60 | -51.73% | 214 | 326 | 0.19 | -0.24 | 0.08 | -0.10 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
147.00 | 0.83 | 0.96 | 0.80 | -0.70 | -46.67% | 831 | 202 | 0.19 | -0.32 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
148.00 | 1.23 | 1.34 | 1.14 | -1.20 | -51.29% | 276 | 587 | 0.19 | -0.41 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
149.00 | 1.70 | 1.77 | 1.68 | -0.91 | -35.14% | 182 | 171 | 0.19 | -0.51 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
150.00 | 2.26 | 2.34 | 2.23 | -1.12 | -33.44% | 382 | 526 | 0.19 | -0.60 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
152.50 | 3.90 | 5.45 | 3.93 | -3.52 | -47.25% | 17 | 551 | 0.20 | -0.80 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
155.00 | 5.95 | 6.60 | 7.00 | -0.60 | -7.90% | 3 | 127 | 0.24 | -0.91 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
157.50 | 8.05 | 10.55 | 8.82 | -3.58 | -28.88% | 6 | 4 | 0.32 | -0.96 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
160.00 | 10.65 | 13.00 | 14.65 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.98 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 2:58:53 PM EST |
162.50 | 12.05 | 14.95 | 19.75 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.99 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
165.00 | 15.40 | 18.00 | 16.17 | -1.93 | -10.67% | 5 | 30 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:53 PM EST |
167.50 | 16.95 | 19.95 | 18.69 | % | 5 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:53 PM EST | |
170.00 | 20.05 | 22.85 | 28.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:53 PM EST |
172.50 | 22.05 | 24.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
175.00 | 24.20 | 28.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
177.50 | 27.00 | 30.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
180.00 | 29.20 | 33.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
182.50 | 32.05 | 35.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
185.00 | 34.20 | 38.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
190.00 | 39.40 | 43.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
195.00 | 44.20 | 48.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
200.00 | 49.40 | 53.10 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:58:53 PM EST |
205.00 | 54.25 | 58.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
210.00 | 59.25 | 63.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
215.00 | 64.20 | 68.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST | |||
220.00 | 69.25 | 73.10 | 68.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 2:58:53 PM EST |
225.00 | 74.25 | 78.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:53 PM EST |