Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $145.92 as of 5/2/2024 3:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.80 | 68.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 85.00 | 60.75 | 64.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 90.00 | 55.85 | 59.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 95.00 | 50.75 | 53.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 100.00 | 45.85 | 49.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 105.00 | 40.85 | 44.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 110.00 | 36.30 | 39.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 115.00 | 30.80 | 34.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 120.00 | 25.85 | 29.00 | 26.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 125.00 | 21.60 | 22.55 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 129.00 | 18.15 | 18.65 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 130.00 | 16.75 | 17.50 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 131.00 | 15.10 | 17.15 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 132.00 | 13.90 | 15.55 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 133.00 | 13.90 | 14.60 | 12.15 | 0.00 | 0.00% | 0 | 15 | 0.38 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 2:58:54 PM EST |
| 134.00 | 12.80 | 13.55 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 135.00 | 11.50 | 12.60 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 136.00 | 10.00 | 11.60 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 137.00 | 10.15 | 10.60 | % | 0 | 0 | 0.32 | 0.99 | 0.02 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 138.00 | 9.25 | 9.60 | % | 0 | 0 | 0.35 | 0.96 | 0.04 | -0.01 | 5/2/2024 2:58:54 PM EST | |||
| 139.00 | 8.40 | 8.65 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.92 | 0.04 | -0.01 | 4/17/2024 | 5/2/2024 2:58:54 PM EST |
| 140.00 | 7.50 | 7.70 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.88 | 0.04 | -0.02 | 4/22/2024 | 5/2/2024 2:58:54 PM EST |
| 141.00 | 6.65 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.83 | 0.05 | -0.02 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 142.00 | 5.80 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.78 | 0.05 | -0.03 | 4/23/2024 | 5/2/2024 2:58:54 PM EST |
| 143.00 | 5.05 | 5.20 | 5.91 | 0.00 | 0.00% | 0 | 31 | 0.22 | 0.73 | 0.05 | -0.04 | 4/26/2024 | 5/2/2024 2:58:54 PM EST |
| 144.00 | 4.35 | 4.50 | 4.35 | -0.78 | -15.21% | 1 | 114 | 0.22 | 0.68 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 145.00 | 3.70 | 3.85 | 3.95 | 0.00 | 0.00% | 0 | 48 | 0.21 | 0.62 | 0.06 | -0.04 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 146.00 | 3.10 | 3.25 | 3.25 | -0.45 | -12.17% | 5 | 114 | 0.21 | 0.57 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 147.00 | 2.59 | 2.67 | 2.78 | -0.48 | -14.73% | 15 | 11 | 0.21 | 0.51 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 148.00 | 2.13 | 2.20 | 2.39 | +0.04 | +1.71% | 5 | 28 | 0.21 | 0.45 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 149.00 | 1.72 | 1.80 | 1.92 | +0.27 | +16.37% | 2 | 9 | 0.20 | 0.40 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 150.00 | 1.38 | 1.44 | 1.50 | +0.20 | +15.39% | 12 | 130 | 0.20 | 0.34 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 152.50 | 0.76 | 0.84 | 0.81 | -0.34 | -29.57% | 47 | 62 | 0.20 | 0.22 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 155.00 | 0.40 | 0.48 | 0.50 | +0.09 | +21.96% | 60 | 1,074 | 0.20 | 0.13 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 157.50 | 0.22 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.20 | 0.07 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 160.00 | 0.03 | 0.16 | 0.13 | -0.08 | -38.10% | 5 | 357 | 0.21 | 0.04 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 162.50 | 0.00 | 1.19 | 0.22 | 0.00 | 0.00% | 0 | 129 | 0.40 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 2:58:54 PM EST |
| 165.00 | 0.00 | 0.58 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 2:58:54 PM EST |
| 167.50 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 2:58:54 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 2:58:54 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 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 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 120.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 2:58:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 2:58:54 PM EST |
| 129.00 | 0.03 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 130.00 | 0.13 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 1,397 | 0.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 131.00 | 0.07 | 0.73 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 2:58:54 PM EST |
| 132.00 | 0.14 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 133.00 | 0.20 | 0.23 | 0.22 | -0.34 | -60.72% | 1 | 5 | 0.25 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 134.00 | 0.25 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 135.00 | 0.32 | 0.35 | 0.35 | -0.26 | -42.63% | 3 | 61 | 0.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 136.00 | 0.40 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 137.00 | 0.49 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.23 | -0.01 | 0.02 | 0.00 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 138.00 | 0.62 | 0.66 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.23 | -0.04 | 0.04 | -0.01 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 139.00 | 0.77 | 0.83 | 0.99 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.08 | 0.04 | -0.01 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 140.00 | 0.95 | 1.02 | 1.00 | -0.20 | -16.67% | 102 | 114 | 0.22 | -0.12 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 141.00 | 1.18 | 1.24 | 1.12 | -0.38 | -25.34% | 23 | 57 | 0.22 | -0.17 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 142.00 | 1.44 | 1.50 | 1.33 | -0.51 | -27.72% | 28 | 34 | 0.22 | -0.22 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 143.00 | 1.74 | 1.82 | 1.59 | -0.56 | -26.05% | 23 | 31 | 0.22 | -0.27 | 0.05 | -0.04 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 144.00 | 2.11 | 2.18 | 2.19 | +0.14 | +6.83% | 32 | 21 | 0.22 | -0.32 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 145.00 | 2.50 | 2.60 | 2.56 | -0.05 | -1.92% | 7 | 32 | 0.22 | -0.38 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 146.00 | 2.96 | 3.10 | 3.11 | +0.12 | +4.02% | 1 | 59 | 0.21 | -0.43 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 147.00 | 3.45 | 3.60 | 3.60 | -0.40 | -10.00% | 2 | 14 | 0.21 | -0.49 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 148.00 | 4.00 | 4.20 | 3.90 | +0.30 | +8.34% | 5 | 26 | 0.21 | -0.55 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 2:58:54 PM EST |
| 149.00 | 4.65 | 4.80 | 4.35 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.60 | 0.05 | -0.05 | 4/30/2024 | 5/2/2024 2:58:54 PM EST |
| 150.00 | 5.30 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.66 | 0.05 | -0.05 | 5/1/2024 | 5/2/2024 2:58:54 PM EST |
| 152.50 | 7.25 | 7.45 | 11.90 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.78 | 0.04 | -0.04 | 4/22/2024 | 5/2/2024 2:58:54 PM EST |
| 155.00 | 9.35 | 9.75 | % | 0 | 0 | 0.22 | -0.87 | 0.03 | -0.03 | 5/2/2024 2:58:54 PM EST | |||
| 157.50 | 11.65 | 13.20 | % | 0 | 0 | 0.22 | -0.93 | 0.02 | -0.02 | 5/2/2024 2:58:54 PM EST | |||
| 160.00 | 12.95 | 14.50 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 5/2/2024 2:58:54 PM EST | |||
| 162.50 | 15.10 | 17.05 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | -0.01 | 5/2/2024 2:58:54 PM EST | |||
| 165.00 | 18.05 | 19.60 | 18.85 | % | 1 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:58:54 PM EST | |
| 167.50 | 21.05 | 21.90 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 170.00 | 23.20 | 24.40 | 24.00 | % | 6 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:58:54 PM EST | |
| 172.50 | 25.00 | 28.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 175.00 | 27.20 | 30.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 180.00 | 32.45 | 35.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 185.00 | 37.40 | 40.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 190.00 | 42.50 | 45.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 195.00 | 47.25 | 50.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 200.00 | 52.35 | 55.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 205.00 | 57.50 | 60.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 210.00 | 62.35 | 65.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 215.00 | 67.35 | 70.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST | |||
| 220.00 | 72.60 | 75.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:54 PM EST |