Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $147.39 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.35 | 69.65 | 66.80 | 0.00 | 0.00% | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 61.40 | 64.05 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 56.40 | 59.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 51.15 | 55.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 46.45 | 49.05 | 46.97 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 41.95 | 44.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 36.45 | 39.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 31.85 | 34.35 | 35.18 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 26.90 | 29.70 | 28.10 | +2.92 | +11.60% | 1 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 21.05 | 24.30 | 22.16 | 0.00 | 0.00% | 0 | 23 | 0.74 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 17.15 | 19.50 | 14.20 | 0.00 | 0.00% | 0 | 123 | 0.64 | 1.00 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 131.00 | 15.60 | 18.95 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 132.00 | 14.35 | 17.80 | % | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 133.00 | 14.15 | 16.85 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 134.00 | 12.40 | 15.80 | % | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 12.50 | 14.40 | 13.26 | +0.50 | +3.92% | 4 | 353 | 0.50 | 0.91 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 136.00 | 11.10 | 13.15 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.90 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 137.00 | 10.75 | 11.80 | % | 0 | 0 | 0.33 | 0.86 | 0.03 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 138.00 | 8.65 | 11.90 | 8.05 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.85 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 139.00 | 7.75 | 10.30 | 8.65 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.83 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 7.10 | 9.90 | 8.50 | +0.90 | +11.85% | 4 | 1,457 | 0.30 | 0.79 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 141.00 | 7.20 | 7.55 | 6.45 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.77 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 142.00 | 5.75 | 8.30 | 7.05 | +1.25 | +21.56% | 1 | 19 | 0.27 | 0.73 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 143.00 | 5.60 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 156 | 0.25 | 0.70 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 144.00 | 4.85 | 5.15 | 5.25 | +0.66 | +14.38% | 1 | 115 | 0.24 | 0.66 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 4.20 | 4.35 | 4.50 | +0.30 | +7.15% | 48 | 2,634 | 0.24 | 0.61 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 146.00 | 3.60 | 3.70 | 4.32 | +0.84 | +24.14% | 19 | 328 | 0.23 | 0.56 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 147.00 | 3.00 | 3.10 | 3.70 | +0.70 | +23.34% | 108 | 120 | 0.23 | 0.51 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 148.00 | 2.49 | 2.60 | 2.68 | +0.26 | +10.75% | 87 | 81 | 0.22 | 0.46 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 149.00 | 2.01 | 2.06 | 2.41 | +0.47 | +24.23% | 30 | 83 | 0.22 | 0.40 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 1.45 | 1.72 | 1.94 | +0.19 | +10.86% | 338 | 5,006 | 0.20 | 0.36 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 152.50 | 0.50 | 1.20 | 0.93 | -0.08 | -7.93% | 245 | 323 | 0.21 | 0.26 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.45 | 0.53 | 0.57 | +0.02 | +3.64% | 68 | 2,974 | 0.21 | 0.19 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 157.50 | 0.24 | 0.30 | 0.33 | +0.04 | +13.80% | 7 | 78 | 0.21 | 0.14 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.13 | 0.19 | 0.18 | -0.02 | -10.00% | 15 | 4,362 | 0.22 | 0.10 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 162.50 | 0.04 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.07 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.03 | 0.10 | 0.05 | -0.01 | -16.67% | 5 | 1,955 | 0.24 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 167.50 | 0.01 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.09 | 0.11 | +0.03 | +37.50% | 10 | 1,724 | 0.30 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | +0.06 | +200.00% | 10 | 728 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 3,098 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 0.16 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.16 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.16 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.16 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 625 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.10 | +0.06 | +150.00% | 10 | 604 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 0.01 | 0.07 | 0.03 | -0.04 | -57.15% | 22 | 899 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.06 | 0.10 | 0.09 | -0.07 | -43.75% | 68 | 2,544 | 0.26 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 131.00 | 0.04 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 438 | 0.35 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 132.00 | 0.06 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.27 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 133.00 | 0.07 | 0.21 | 0.31 | 0.00 | 0.00% | 0 | 37 | 0.23 | -0.06 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 134.00 | 0.21 | 0.25 | 0.23 | -0.14 | -37.84% | 11 | 20 | 0.25 | -0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.28 | 0.54 | 0.23 | -0.16 | -41.03% | 106 | 3,703 | 0.24 | -0.09 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 136.00 | 0.35 | 1.04 | 0.42 | -0.53 | -55.79% | 1 | 22 | 0.28 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 137.00 | 0.29 | 0.52 | 0.37 | -0.45 | -54.88% | 25 | 954 | 0.22 | -0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 138.00 | 0.56 | 1.18 | 0.51 | -0.26 | -33.77% | 2 | 22 | 0.27 | -0.15 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 139.00 | 0.70 | 1.09 | 0.60 | -0.70 | -53.85% | 13 | 115 | 0.25 | -0.17 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 0.86 | 1.22 | 0.79 | -0.44 | -35.78% | 139 | 2,941 | 0.23 | -0.21 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 141.00 | 0.96 | 1.42 | 0.97 | -0.41 | -29.71% | 4 | 24 | 0.24 | -0.23 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 142.00 | 1.31 | 1.49 | 1.29 | -0.27 | -17.31% | 56 | 68 | 0.23 | -0.27 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 143.00 | 1.56 | 2.19 | 1.41 | -0.57 | -28.79% | 9 | 1,385 | 0.25 | -0.30 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 144.00 | 1.68 | 2.03 | 1.87 | -0.58 | -23.68% | 9 | 116 | 0.21 | -0.34 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 2.27 | 2.47 | 1.98 | -0.87 | -30.53% | 49 | 3,466 | 0.22 | -0.39 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 146.00 | 2.74 | 3.45 | 2.42 | -1.48 | -37.95% | 71 | 45 | 0.22 | -0.44 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 147.00 | 3.20 | 4.40 | 2.85 | -0.98 | -25.59% | 15 | 178 | 0.22 | -0.49 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 148.00 | 3.75 | 4.40 | 3.52 | -0.98 | -21.78% | 11 | 327 | 0.26 | -0.54 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 149.00 | 4.25 | 5.35 | 4.32 | -0.78 | -15.30% | 5 | 9 | 0.25 | -0.60 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 4.90 | 6.55 | 4.70 | -1.10 | -18.97% | 76 | 1,409 | 0.22 | -0.64 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 152.50 | 4.80 | 8.80 | % | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 6.90 | 11.00 | 9.75 | 0.00 | 0.00% | 0 | 935 | 0.42 | -0.81 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 157.50 | 9.00 | 13.30 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.86 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 11.10 | 15.95 | 16.60 | 0.00 | 0.00% | 0 | 1,081 | 0.50 | -0.90 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 162.50 | 13.50 | 17.95 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 16.00 | 20.40 | 19.78 | 0.00 | 0.00% | 0 | 269 | 0.57 | -0.95 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 167.50 | 18.50 | 23.25 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 21.00 | 25.35 | 26.20 | 0.00 | 0.00% | 0 | 38 | 0.64 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 26.00 | 30.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 31.00 | 35.35 | 40.55 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 36.00 | 40.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 41.00 | 45.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 46.00 | 50.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 51.00 | 55.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 205.00 | 56.00 | 60.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 210.00 | 61.00 | 65.45 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 215.00 | 66.00 | 70.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 71.00 | 75.35 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 81.00 | 85.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 91.00 | 95.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |