Options Chain for UNITED PARCEL SERVICE INC CL B (UPS) - $146.43 as of 5/6/2024 12:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.15 | 68.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 85.00 | 60.15 | 63.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 90.00 | 55.30 | 58.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 95.00 | 50.15 | 53.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 100.00 | 45.15 | 48.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 105.00 | 40.20 | 43.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 110.00 | 35.20 | 38.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 115.00 | 30.20 | 33.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 120.00 | 25.20 | 28.60 | 27.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 125.00 | 21.20 | 22.05 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 130.00 | 15.90 | 17.05 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 131.00 | 15.05 | 16.10 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 132.00 | 13.50 | 15.15 | % | 0 | 0 | 0.34 | 0.99 | 0.01 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 133.00 | 12.50 | 14.55 | % | 0 | 0 | 0.33 | 0.98 | 0.02 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 134.00 | 11.55 | 13.40 | % | 0 | 0 | 0.31 | 0.96 | 0.02 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 135.00 | 10.60 | 12.65 | % | 0 | 0 | 0.33 | 0.95 | 0.03 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 136.00 | 9.70 | 11.25 | % | 0 | 0 | 0.30 | 0.93 | 0.03 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 137.00 | 9.05 | 10.35 | % | 0 | 0 | 0.26 | 0.91 | 0.03 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 138.00 | 8.25 | 9.15 | % | 0 | 0 | 0.23 | 0.88 | 0.03 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 139.00 | 7.70 | 9.00 | % | 0 | 0 | 0.22 | 0.84 | 0.04 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 140.00 | 7.15 | 7.35 | 7.05 | % | 150 | 0 | 0.24 | 0.80 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 10:59:04 AM EST | |
| 141.00 | 6.35 | 6.70 | % | 0 | 0 | 0.22 | 0.76 | 0.04 | -0.03 | 5/6/2024 10:59:04 AM EST | |||
| 142.00 | 5.60 | 5.80 | 5.70 | -1.23 | -17.75% | 1 | 1 | 0.20 | 0.72 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 143.00 | 4.90 | 5.10 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.68 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 144.00 | 4.25 | 4.50 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.63 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 145.00 | 3.70 | 3.90 | 5.95 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.58 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 146.00 | 3.15 | 3.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.53 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 147.00 | 2.70 | 2.88 | 3.49 | 0.00 | 0.00% | 0 | 15 | 0.19 | 0.48 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 148.00 | 2.26 | 3.95 | 2.56 | -0.64 | -20.00% | 1 | 13 | 0.19 | 0.43 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 149.00 | 1.88 | 2.04 | 2.46 | 0.00 | 0.00% | 0 | 15 | 0.17 | 0.38 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 150.00 | 1.55 | 1.69 | 1.61 | -0.41 | -20.30% | 7 | 20 | 0.19 | 0.33 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 152.50 | 0.91 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 30 | 0.19 | 0.21 | 0.04 | -0.03 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 155.00 | 0.51 | 0.63 | 0.55 | -0.17 | -23.62% | 15 | 272 | 0.19 | 0.13 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 157.50 | 0.25 | 0.36 | 0.32 | -0.18 | -36.00% | 1 | 28 | 0.19 | 0.08 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 160.00 | 0.16 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.06 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 162.50 | 0.01 | 1.44 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.03 | 0.01 | -0.01 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 165.00 | 0.01 | 1.39 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 10:59:04 AM EST |
| 167.50 | 0.01 | 1.38 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 175.00 | 0.00 | 2.16 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 190.00 | 0.00 | 2.14 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 195.00 | 0.00 | 2.14 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 200.00 | 0.00 | 2.14 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 205.00 | 0.00 | 2.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 215.00 | 0.00 | 2.14 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 125.00 | 0.01 | 2.21 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 130.00 | 0.18 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 131.00 | 0.22 | 0.55 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 132.00 | 0.28 | 0.35 | 0.28 | -0.12 | -30.00% | 6 | 7 | 0.24 | -0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 133.00 | 0.34 | 0.41 | % | 0 | 0 | 0.22 | -0.02 | 0.02 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 134.00 | 0.42 | 0.60 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.04 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 135.00 | 0.51 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.05 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 136.00 | 0.59 | 0.92 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.07 | 0.03 | -0.01 | 4/26/2024 | 5/6/2024 10:59:04 AM EST |
| 137.00 | 0.73 | 0.82 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.09 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 138.00 | 0.88 | 0.99 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.12 | 0.03 | -0.02 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 139.00 | 0.68 | 1.16 | 1.07 | -0.21 | -16.41% | 2 | 2 | 0.21 | -0.16 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 140.00 | 1.27 | 1.39 | 1.25 | -0.13 | -9.42% | 3 | 14 | 0.20 | -0.20 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 141.00 | 1.39 | 1.66 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.24 | 0.04 | -0.03 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 142.00 | 1.77 | 1.96 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.28 | 0.04 | -0.03 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 143.00 | 1.64 | 2.32 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.32 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 144.00 | 2.54 | 2.71 | 2.80 | 0.00 | 0.00% | 0 | 104 | 0.20 | -0.37 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 10:59:04 AM EST |
| 145.00 | 2.97 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.42 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 146.00 | 3.45 | 3.65 | 3.45 | 0.00 | 0.00% | 0 | 17 | 0.20 | -0.47 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 10:59:04 AM EST |
| 147.00 | 4.00 | 4.20 | 3.80 | -0.05 | -1.30% | 2 | 3 | 0.19 | -0.52 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 10:59:04 AM EST |
| 148.00 | 4.55 | 4.75 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.57 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 149.00 | 5.15 | 5.40 | % | 0 | 0 | 0.19 | -0.62 | 0.05 | -0.04 | 5/6/2024 10:59:04 AM EST | |||
| 150.00 | 5.80 | 6.10 | 6.53 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.67 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 10:59:04 AM EST |
| 152.50 | 7.75 | 8.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.79 | 0.04 | -0.03 | 4/29/2024 | 5/6/2024 10:59:04 AM EST |
| 155.00 | 9.45 | 10.60 | 9.26 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.87 | 0.03 | -0.02 | 4/30/2024 | 5/6/2024 10:59:04 AM EST |
| 157.50 | 11.90 | 13.75 | % | 0 | 0 | 0.28 | -0.92 | 0.02 | -0.02 | 5/6/2024 10:59:04 AM EST | |||
| 160.00 | 13.90 | 16.15 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 162.50 | 16.95 | 17.65 | % | 0 | 0 | 0.27 | -0.97 | 0.01 | -0.01 | 5/6/2024 10:59:04 AM EST | |||
| 165.00 | 18.60 | 20.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 167.50 | 20.50 | 22.95 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 170.00 | 24.40 | 26.75 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 175.00 | 27.95 | 31.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 180.00 | 32.95 | 36.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 185.00 | 37.95 | 41.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 190.00 | 42.95 | 46.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 195.00 | 48.00 | 51.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 200.00 | 53.00 | 56.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 205.00 | 57.95 | 61.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 210.00 | 62.95 | 66.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 215.00 | 67.90 | 71.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST | |||
| 220.00 | 72.90 | 76.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:04 AM EST |