Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $147.22 as of 5/3/2024 3:15:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.90 | 72.75 | 71.55 | -0.71 | -0.99% | 13 | 72 | 2.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 80.00 | 65.50 | 68.10 | 66.80 | -1.30 | -1.91% | 15 | 25 | 3.37 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 85.00 | 60.00 | 63.65 | 63.23 | 0.00 | 0.00% | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 90.00 | 55.30 | 58.65 | 57.00 | 0.00 | 0.00% | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 95.00 | 51.25 | 53.55 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 100.00 | 45.45 | 48.50 | 47.10 | -0.15 | -0.32% | 2 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 105.00 | 40.70 | 43.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 110.00 | 35.05 | 38.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 115.00 | 30.70 | 33.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 120.00 | 25.65 | 28.30 | 27.40 | +0.46 | +1.71% | 4 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 125.00 | 21.40 | 21.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 126.00 | 20.40 | 21.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 127.00 | 19.35 | 20.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 128.00 | 17.60 | 19.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 129.00 | 17.25 | 18.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 130.00 | 14.85 | 17.30 | 17.20 | -0.43 | -2.44% | 2 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 131.00 | 15.30 | 16.05 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 132.00 | 14.20 | 15.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 133.00 | 13.25 | 14.05 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:57 PM EST |
| 134.00 | 12.15 | 12.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 135.00 | 11.25 | 12.00 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:57 PM EST |
| 136.00 | 9.95 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 16 | 0.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 137.00 | 8.45 | 10.00 | 9.84 | % | 11 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 138.00 | 8.30 | 8.95 | 7.95 | 0.00 | 0.00% | 0 | 15 | 0.47 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 139.00 | 7.30 | 9.35 | 8.64 | 0.00 | 0.00% | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 140.00 | 6.50 | 7.10 | 7.35 | -1.85 | -20.11% | 1 | 49 | 0.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 141.00 | 4.55 | 6.05 | 6.35 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.98 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 142.00 | 3.85 | 5.10 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.89 | 0.09 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 143.00 | 3.05 | 3.95 | 4.61 | +0.02 | +0.44% | 11 | 34 | 0.18 | 0.80 | 0.10 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 144.00 | 2.88 | 3.15 | 3.30 | -1.00 | -23.26% | 3 | 56 | 0.24 | 0.71 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 145.00 | 2.24 | 2.53 | 2.82 | -0.16 | -5.37% | 7 | 147 | 0.23 | 0.61 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 146.00 | 1.35 | 1.74 | 1.69 | -0.57 | -25.23% | 130 | 185 | 0.23 | 0.50 | 0.10 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 147.00 | 1.09 | 1.23 | 1.22 | -0.68 | -35.79% | 121 | 342 | 0.21 | 0.40 | 0.10 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 148.00 | 0.74 | 0.83 | 0.80 | -0.50 | -38.47% | 269 | 205 | 0.21 | 0.31 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 149.00 | 0.50 | 0.53 | 0.52 | -0.64 | -55.18% | 3,331 | 116 | 0.21 | 0.23 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 150.00 | 0.30 | 0.35 | 0.33 | -0.25 | -43.11% | 436 | 383 | 0.21 | 0.16 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 152.50 | 0.08 | 0.12 | 0.10 | -0.11 | -52.39% | 269 | 521 | 0.21 | 0.06 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 155.00 | 0.02 | 0.05 | 0.05 | -0.07 | -58.34% | 426 | 493 | 0.22 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 157.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 42 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 5 | 3,999 | 0.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 162.50 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.83 | 0.01 | 0.00 | 0.00% | 0 | 577 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 167.50 | 0.00 | 1.27 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 637 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 172.50 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.06 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 2.12 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.12 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.12 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.12 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 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 | 0.21 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.12 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.41 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.26 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 0.75 | 0.00 | 0.00% | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 171 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 126.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 127.00 | 0.00 | 1.26 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 128.00 | 0.00 | 1.27 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 129.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 130.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 16 | 47 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 131.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 132.00 | 0.01 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 133.00 | 0.01 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 134.00 | 0.01 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 135.00 | 0.03 | 0.08 | 0.03 | -0.06 | -66.67% | 6 | 190 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 136.00 | 0.02 | 0.29 | 0.05 | -0.05 | -50.00% | 5 | 55 | 0.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 137.00 | 0.02 | 0.16 | 0.16 | 0.00 | 0.00% | 17 | 85 | 0.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 138.00 | 0.05 | 0.93 | 0.08 | -0.09 | -52.95% | 4 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 139.00 | 0.10 | 0.15 | 0.10 | -0.13 | -56.53% | 21 | 185 | 0.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 140.00 | 0.18 | 0.21 | 0.18 | -0.05 | -21.74% | 61 | 1,754 | 0.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 141.00 | 0.26 | 0.32 | 0.28 | -0.18 | -39.13% | 13 | 75 | 0.21 | -0.02 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 142.00 | 0.45 | 2.43 | 0.44 | -0.16 | -26.67% | 51 | 95 | 0.57 | -0.11 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 143.00 | 0.69 | 0.82 | 0.70 | -0.16 | -18.61% | 41 | 210 | 0.22 | -0.20 | 0.10 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 144.00 | 1.02 | 1.21 | 1.06 | -0.12 | -10.17% | 69 | 181 | 0.23 | -0.29 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 145.00 | 1.36 | 1.63 | 1.50 | -0.10 | -6.25% | 67 | 651 | 0.22 | -0.39 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 146.00 | 2.00 | 2.26 | 1.99 | -0.04 | -1.97% | 117 | 145 | 0.22 | -0.50 | 0.10 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 147.00 | 2.55 | 2.85 | 2.70 | +0.05 | +1.89% | 79 | 199 | 0.23 | -0.60 | 0.10 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 148.00 | 3.35 | 5.20 | 3.43 | +0.33 | +10.65% | 22 | 224 | 0.37 | -0.69 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 149.00 | 4.10 | 4.50 | 4.05 | +0.05 | +1.25% | 6 | 389 | 0.27 | -0.77 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 150.00 | 5.00 | 6.10 | 4.59 | +0.34 | +8.00% | 7 | 256 | 0.37 | -0.84 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 152.50 | 7.20 | 7.80 | 6.83 | +0.43 | +6.72% | 1 | 225 | 0.32 | -0.94 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 155.00 | 9.35 | 10.65 | 9.20 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.99 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 157.50 | 10.45 | 12.70 | 11.75 | +0.20 | +1.74% | 7 | 12 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 160.00 | 14.20 | 16.20 | 14.35 | +1.02 | +7.66% | 1 | 13 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 162.50 | 16.15 | 18.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 18.60 | 20.20 | 19.10 | 0.00 | 0.00% | 0 | 6 | 0.83 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 167.50 | 21.20 | 22.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 24.10 | 26.30 | 23.75 | 0.00 | 0.00% | 0 | 6 | 0.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 172.50 | 25.40 | 28.20 | 22.85 | 0.00 | 0.00% | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:57 PM EST |
| 175.00 | 27.90 | 30.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 32.80 | 35.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 37.85 | 40.85 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 43.10 | 45.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 47.80 | 50.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 52.80 | 56.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 57.80 | 61.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 62.80 | 66.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 67.85 | 70.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 72.85 | 76.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |