UPS Option Chain

End of day data from March 5, 2021 for UPS options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. UPS
  4. >
  5. Option Chain
|USD |UPS: $164.80 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
UPS12Mar21C165.00CALL165.00$2.14$1.96 / 10$2.14 / 674321,79223.037118%0.477868-0.1319580.0721150.0970720.016809
UPS12Mar21C162.50CALL162.50$3.65$3.35 / 10$3.65 / 9029854523.771976%0.655288-0.1195460.0666540.0897210.022909
UPS12Mar21C170.00CALL170.00$0.55$0.51 / 10$0.62 / 132851,53823.639267%0.172126-0.0860450.0461940.0621810.006103
UPS12Mar21P160.00PUT160.00$0.87$0.82 / 16$0.90 / 132231,09526.304140%-0.193917-0.0969830.0497610.066983-0.007132
UPS12Mar21C167.50CALL167.50$1.13$1.05 / 22$1.15 / 4022089723.030754%0.307152-0.1177220.0636260.0856460.010854
UPS12Mar21P155.00PUT155.00$0.29$0.26 / 39$0.30 / 2315472829.791634%-0.035105-0.0271220.0140300.018885-0.001284
UPS12Mar21C160.00CALL160.00$5.23$5.15 / 10$5.45 / 6114346024.007551%0.805525-0.0856670.0497610.0669830.027936
UPS12Mar21P162.50PUT162.50$1.44$1.42 / 53$1.62 / 6111317025.141057%-0.344154-0.1308590.0666540.089721-0.012707
UPS12Mar21P157.50PUT157.50$0.45$0.45 / 15$0.50 / 101061,14727.698584%-0.091220-0.0576180.0297060.039987-0.003345
UPS12Mar21C180.00CALL180.00$0.07$0.01 / 41$0.24 / 19710510533.698893%0.004015-0.0040560.0021530.0028980.000143
UPS12Mar21C175.00CALL175.00$0.13$0.13 / 10$0.16 / 1610442125.637239%0.035114-0.0263320.0140320.0188890.001251
UPS12Mar21C157.50CALL157.50$6.80$6.50 / 69$8.30 / 131389624.026353%0.908223-0.0463010.0297060.0399870.031175
UPS12Mar21P165.00PUT165.00$2.60$2.54 / 30$2.74 / 603727225.040126%-0.521574-0.1432690.0721150.097072-0.019355
UPS12Mar21C155.00CALL155.00$7.18$9.50 / 30$10.20 / 70229128.840056%0.964338-0.0158010.0140300.0188850.032688
UPS12Mar21C172.50CALL172.50$0.25$0.27 / 1$0.29 / 471959024.427162%0.083602-0.0520740.0278340.0374670.002972
UPS12Mar21P167.50PUT167.50$4.32$4.05 / 30$4.30 / 15182825.095723%-0.692291-0.1290310.0636260.085646-0.025858
UPS12Mar21P148.00PUT148.00$0.23$0.01 / 5$0.34 / 120186842.088005%-0.000714-0.0008600.0004470.000602-0.000026
UPS12Mar21P150.00PUT150.00$0.14$0.10 / 29$0.16 / 731720835.615280%-0.002646-0.0028490.0014800.001992-0.000096
UPS12Mar21P170.00PUT170.00$7.97$5.55 / 97$6.45 / 53161924.242996%-0.827317-0.0973510.0461940.062181-0.031157
UPS12Mar21P130.00PUT130.00$0.11$0.10 / 89154675.247454%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P152.50PUT152.50$0.23$0.06 / 73$0.25 / 1171484731.418994%-0.010849-0.0099950.0051830.006977-0.000396
UPS12Mar21C185.00CALL185.00$0.16$0.01 / 11$0.25 / 4591742.183521%0.000262-0.0003340.0001770.0002380.000009
UPS12Mar21P172.50PUT172.50$12.67$7.20 / 40$9.15 / 4252224.416641%-0.915841-0.0633770.0278340.037467-0.034836
UPS12Mar21C182.50CALL182.50$0.06$0.03 / 1$0.17 / 9133636.446909%0.001098-0.0012540.0006650.0008950.000039
UPS12Mar21C152.50CALL152.50$12.70$11.65 / 32$12.95 / 6032232.986787%0.9885930.0013270.0051830.0069770.033028
UPS12Mar21P145.00PUT145.00$0.10$0.19 / 9838649.396091%-0.000072-0.0001020.0000530.000071-0.000003
UPS12Mar21C190.00CALL190.00$0.01$0.47 / 152563.851408%0.000010-0.0000150.0000080.0000110.000000
UPS12Mar21C177.50CALL177.50$0.06$0.01 / 97$0.21 / 114211228.684521%0.012756-0.0112170.0059650.0080290.000455
UPS12Mar21P140.00PUT140.00$0.07$0.40 / 4523170.036189%-0.000001-0.0000010.0000010.0000010.000000
UPS12Mar21P175.00PUT175.00$14.83$9.75 / 40$11.95 / 571533.821595%-0.964329-0.0376330.0140320.018889-0.037105
UPS12Mar21P149.00PUT149.00$0.17$0.03 / 45$0.37 / 10712340.981479%-0.001403-0.0016000.0008320.001119-0.000051
UPS12Mar21P146.00PUT146.00$0.13$0.03 / 40$0.23 / 10512644.009826%-0.000162-0.0002170.0001130.000152-0.000006
UPS12Mar21P143.00PUT143.00$0.11$0.06 / 10$0.36 / 10318354.839590%-0.000013-0.0000190.0000100.0000140.000000
UPS12Mar21P220.00PUT220.00$53.55 / 32$57.45 / 380087.217398%-0.999443-0.0112580.0000010.000000-0.048219
UPS12Mar21C220.00CALL220.00$0.36 / 6300105.196253%0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P215.00PUT215.00$48.40 / 31$52.35 / 380068.340231%-0.999443-0.0112630.0000010.000000-0.047123
UPS12Mar21C215.00CALL215.00$0.57 / 2900107.282824%0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C210.00CALL210.00$0.54 / 300098.796394%0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P210.00PUT210.00$43.30 / 32$47.35 / 370088.807965%-0.999443-0.0112680.0000010.000000-0.046027
UPS12Mar21C205.00CALL205.00$0.52 / 290090.435705%0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P205.00PUT205.00$38.45 / 32$42.10 / 370079.191518%-0.999443-0.0112720.0000010.000000-0.044931
UPS12Mar21P200.00PUT200.00$33.30 / 32$37.35 / 380074.131827%-0.999443-0.0112770.0000010.000000-0.043835
UPS12Mar21C200.00CALL200.00$0.01$0.48 / 3109581.109025%0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P195.00PUT195.00$28.20 / 32$32.40 / 370065.252002%-0.999443-0.0112820.0000010.000000-0.042739
UPS12Mar21C195.00CALL195.00$0.71$0.56 / 3202075.346208%0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P192.50PUT192.50$26.65 / 31$29.75 / 370062.409729%-0.999441-0.0112870.0000010.000002-0.042191
UPS12Mar21C192.50CALL192.50$0.70 / 310074.786199%0.000002-0.0000030.0000010.0000020.000000
UPS12Mar21P190.00PUT190.00$24.20 / 30$27.15 / 300057.287152%-0.999433-0.0113020.0000080.000011-0.041643
UPS12Mar21C187.50CALL187.50$1.21 / 460076.038802%0.000055-0.0000770.0000410.0000550.000002
UPS12Mar21P187.50PUT187.50$26.60$21.40 / 36$24.40 / 490830.576649%-0.999388-0.0113660.0000410.000055-0.041094
UPS12Mar21P185.00PUT185.00$24.10$19.10 / 44$21.95 / 460242.163687%-0.999181-0.0116250.0001770.000238-0.040538
UPS12Mar21P182.50PUT182.50$16.55 / 50$20.00 / 600047.364442%-0.998344-0.0125480.0006650.000895-0.039960
UPS12Mar21P180.00PUT180.00$14.20 / 36$17.40 / 560043.179902%-0.995427-0.0153520.0021530.002898-0.039308
UPS12Mar21P177.50PUT177.50$11.65 / 32$15.00 / 600038.681505%-0.986687-0.0225160.0059650.008029-0.038449
UPS12Mar21C150.00CALL150.00$11.44$13.50 / 34$15.70 / 5305035.863676%0.9967970.0084760.0014800.0019920.032780
UPS12Mar21C149.00CALL149.00$13.70 / 32$16.60 / 400028.576028%0.9980400.0097260.0008320.0011190.032606
UPS12Mar21C148.00CALL148.00$10.90$15.25 / 38$17.55 / 470225.716290%0.9987290.0104670.0004470.0006020.032412
UPS12Mar21C147.00CALL147.00$12.00$16.60 / 43$18.55 / 410240.795160%0.9990950.0108860.0002300.0003090.032206
UPS12Mar21P147.00PUT147.00$0.13$0.10 / 10$0.26 / 10802944.510902%-0.000348-0.0004420.0002300.000309-0.000013
UPS12Mar21C146.00CALL146.00$17.10 / 31$19.70 / 410024.421889%0.9992810.0111120.0001130.0001520.031994
UPS12Mar21C145.00CALL145.00$17.95 / 36$20.40 / 460038.290140%0.9993700.0112280.0000530.0000710.031778
UPS12Mar21P144.00PUT144.00$0.46$0.05 / 11$0.17 / 9901846.874645%-0.000031-0.0000450.0000240.000032-0.000001
UPS12Mar21C144.00CALL144.00$18.55 / 32$21.55 / 520037.520243%0.9994120.0112850.0000240.0000320.031560
UPS12Mar21C143.00CALL143.00$20.05 / 30$22.20 / 400035.192597%0.9994300.0113120.0000100.0000140.031342
UPS12Mar21C140.00CALL140.00$22.85 / 32$25.40 / 400052.042225%0.9994420.0113340.0000010.0000010.030685
UPS12Mar21C135.00CALL135.00$27.70 / 31$31.15 / 370046.613717%0.9994430.0113390.0000010.0000000.029589
UPS12Mar21P135.00PUT135.00$0.25$0.74 / 4404794.656682%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C130.00CALL130.00$29.50$33.10 / 32$35.80 / 3901069.484901%0.9994430.0113440.0000010.0000000.028493
UPS12Mar21C125.00CALL125.00$37.65 / 32$41.50 / 390087.676510%0.9994430.0113490.0000010.0000000.027397
UPS12Mar21P125.00PUT125.00$1.29$0.40 / 4201108.149905%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C120.00CALL120.00$41.06$43.15 / 31$45.70 / 380582.599105%0.9994430.0113540.0000010.0000000.026301
UPS12Mar21P120.00PUT120.00$0.40 / 4600121.468540%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C115.00CALL115.00$46.06$48.10 / 32$50.70 / 37072100.592028%0.9994430.0113590.0000010.0000000.025205
UPS12Mar21P115.00PUT115.00$0.40 / 4600135.203330%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C110.00CALL110.00$52.60 / 32$55.80 / 370089.178141%0.9994430.0113630.0000010.0000000.024109
UPS12Mar21P110.00PUT110.00$0.40 / 5900149.421576%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21P105.00PUT105.00$0.70 / 4100182.295058%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C105.00CALL105.00$57.60 / 32$61.10 / 360092.608828%0.9994430.0113680.0000010.0000000.023014
UPS12Mar21P100.00PUT100.00$0.42 / 4300181.103028%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C100.00CALL100.00$62.60 / 32$66.40 / 3800131.153453%0.9994430.0113730.0000010.0000000.021918
UPS12Mar21P95.00PUT95.00$0.70 / 6000216.502893%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C95.00CALL95.00$67.55 / 32$71.65 / 3700166.850369%0.9994430.0113780.0000010.0000000.020822
UPS12Mar21C90.00CALL90.00$72.50 / 32$76.20 / 4700161.159596%0.9994430.0113830.0000010.0000000.019726
UPS12Mar21P90.00PUT90.00$0.42 / 4300214.343089%-0.0000010.0000000.0000010.0000000.000000
UPS12Mar21C85.00CALL85.00$77.60 / 31$81.70 / 4800172.696585%0.9994430.0113870.0000010.0000000.018630
UPS12Mar21P85.00PUT85.00$0.43 / 4400233.204534%-0.0000010.0000000.0000010.0000000.000000