Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $147.23 as of 4/29/2024 5:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.65 | 70.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 85.00 | 61.40 | 65.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 90.00 | 56.85 | 60.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 95.00 | 51.50 | 55.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 46.55 | 50.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 105.00 | 41.55 | 45.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 36.95 | 40.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 115.00 | 31.55 | 35.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 26.60 | 30.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 125.00 | 22.60 | 24.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 129.00 | 18.80 | 21.10 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 130.00 | 17.25 | 19.85 | 13.61 | 0.00 | 0.00% | 0 | 1 | 0.51 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:56 PM EST |
| 131.00 | 16.70 | 19.20 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 132.00 | 15.15 | 18.25 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 133.00 | 14.35 | 17.00 | % | 0 | 0 | 0.47 | 1.00 | 0.01 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 134.00 | 13.80 | 16.10 | % | 0 | 0 | 0.45 | 0.99 | 0.02 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 135.00 | 12.30 | 15.25 | % | 0 | 0 | 0.45 | 0.97 | 0.02 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 136.00 | 11.90 | 14.45 | % | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 137.00 | 10.90 | 12.90 | % | 0 | 0 | 0.38 | 0.93 | 0.03 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 138.00 | 9.50 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.90 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 139.00 | 8.15 | 10.80 | % | 0 | 0 | 0.18 | 0.87 | 0.03 | -0.02 | 4/29/2024 3:59:56 PM EST | |||
| 140.00 | 8.75 | 9.50 | % | 0 | 0 | 0.23 | 0.83 | 0.03 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 141.00 | 7.25 | 8.75 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.80 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 3:59:56 PM EST |
| 142.00 | 6.70 | 8.80 | 7.55 | 0.00 | 0.00% | 0 | 103 | 0.24 | 0.76 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 143.00 | 6.60 | 7.90 | 7.47 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.73 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 3:59:56 PM EST |
| 144.00 | 5.85 | 7.25 | 6.00 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.68 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 145.00 | 5.15 | 5.40 | 5.05 | 0.00 | 0.00% | 0 | 216 | 0.22 | 0.64 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 146.00 | 4.55 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.60 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 147.00 | 3.95 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 23 | 0.24 | 0.55 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 148.00 | 3.40 | 4.60 | 2.13 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.51 | 0.05 | -0.04 | 4/24/2024 | 4/29/2024 3:59:56 PM EST |
| 149.00 | 2.89 | 4.80 | 2.98 | -0.03 | -1.00% | 22 | 186 | 0.26 | 0.46 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 150.00 | 2.44 | 2.64 | 2.50 | +0.23 | +10.14% | 8 | 46 | 0.20 | 0.41 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 152.50 | 1.56 | 2.11 | 1.46 | 0.00 | 0.00% | 0 | 237 | 0.21 | 0.31 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 155.00 | 0.95 | 1.08 | 1.09 | +0.07 | +6.87% | 15 | 69 | 0.20 | 0.22 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 157.50 | 0.55 | 0.75 | 0.61 | -0.03 | -4.69% | 16 | 23 | 0.20 | 0.14 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 160.00 | 0.30 | 0.51 | 0.50 | +0.08 | +19.05% | 25 | 83 | 0.21 | 0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 162.50 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 10 | 106 | 0.20 | 0.06 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 165.00 | 0.04 | 0.35 | 0.15 | 0.00 | 0.00% | 2 | 14 | 0.21 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 167.50 | 0.01 | 0.21 | 0.20 | +0.10 | +100.00% | 6 | 11 | 0.21 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:56 PM EST |
| 172.50 | 0.00 | 0.34 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 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 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:56 PM EST |
| 125.00 | 0.02 | 0.25 | 0.12 | -0.11 | -47.83% | 1 | 5 | 0.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 129.00 | 0.07 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 130.00 | 0.14 | 0.23 | 0.20 | -0.11 | -35.49% | 1 | 23 | 0.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 131.00 | 0.10 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 132.00 | 0.21 | 0.26 | 0.25 | -0.23 | -47.92% | 20 | 58 | 0.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 133.00 | 0.16 | 0.53 | 0.33 | -0.14 | -29.79% | 9 | 18 | 0.24 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 134.00 | 0.32 | 0.40 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.01 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 3:59:56 PM EST |
| 135.00 | 0.30 | 0.48 | 0.44 | -0.06 | -12.00% | 2 | 132 | 0.21 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 136.00 | 0.50 | 0.57 | 0.52 | -0.84 | -61.77% | 2 | 11 | 0.23 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 137.00 | 0.52 | 1.02 | 1.13 | 0.00 | 0.00% | 0 | 430 | 0.22 | -0.07 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 138.00 | 0.73 | 0.83 | 0.80 | -0.41 | -33.89% | 18 | 16 | 0.22 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 139.00 | 0.88 | 0.98 | 0.91 | -0.59 | -39.34% | 2 | 6 | 0.22 | -0.13 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 140.00 | 1.02 | 1.28 | 1.14 | -0.06 | -5.00% | 72 | 28 | 0.22 | -0.17 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 141.00 | 1.27 | 1.38 | 1.11 | -0.65 | -36.94% | 1 | 11 | 0.22 | -0.20 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 142.00 | 1.50 | 2.71 | 1.48 | -0.55 | -27.10% | 1 | 16 | 0.26 | -0.24 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 143.00 | 1.75 | 1.90 | 1.82 | -0.34 | -15.75% | 3 | 4 | 0.21 | -0.27 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 144.00 | 1.87 | 2.25 | 2.15 | -0.94 | -30.43% | 2 | 12 | 0.21 | -0.32 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 145.00 | 2.39 | 2.60 | 2.52 | -0.35 | -12.20% | 3 | 18 | 0.21 | -0.36 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 146.00 | 2.83 | 4.70 | 3.05 | -0.35 | -10.30% | 1 | 3 | 0.26 | -0.40 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 147.00 | 2.72 | 3.45 | 3.30 | -0.65 | -16.46% | 5 | 17 | 0.19 | -0.45 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 148.00 | 3.20 | 5.50 | 3.95 | -0.45 | -10.23% | 16 | 10 | 0.24 | -0.49 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 149.00 | 3.05 | 4.45 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.54 | 0.05 | -0.04 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 150.00 | 4.30 | 5.20 | 4.20 | -1.80 | -30.00% | 3 | 8 | 0.18 | -0.59 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 152.50 | 6.20 | 6.75 | 7.40 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.69 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 155.00 | 7.50 | 8.65 | 11.95 | 0.00 | 0.00% | 0 | 6 | 0.17 | -0.78 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 157.50 | 10.05 | 11.25 | % | 0 | 0 | 0.22 | -0.86 | 0.03 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 160.00 | 12.05 | 14.60 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.91 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 162.50 | 14.40 | 16.80 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 165.00 | 16.35 | 19.45 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 167.50 | 19.05 | 21.75 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 170.00 | 21.35 | 23.65 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 172.50 | 23.95 | 27.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 175.00 | 26.35 | 29.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 180.00 | 31.25 | 34.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 185.00 | 36.20 | 39.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 190.00 | 41.40 | 44.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 195.00 | 46.15 | 49.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 200.00 | 51.15 | 54.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 205.00 | 56.50 | 59.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 210.00 | 61.30 | 64.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 215.00 | 66.20 | 69.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 220.00 | 71.10 | 74.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST |