UPS Option Chain
End of day data from March 5, 2021 for UPS options expiring on March 12, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| UPS12Mar21C165.00 | CALL | 165.00 | $2.14 | $1.96 / 10 | $2.14 / 67 | 432 | 1,792 | 23.037118% | 0.477868 | -0.131958 | 0.072115 | 0.097072 | 0.016809 |
| UPS12Mar21C162.50 | CALL | 162.50 | $3.65 | $3.35 / 10 | $3.65 / 90 | 298 | 545 | 23.771976% | 0.655288 | -0.119546 | 0.066654 | 0.089721 | 0.022909 |
| UPS12Mar21C170.00 | CALL | 170.00 | $0.55 | $0.51 / 10 | $0.62 / 13 | 285 | 1,538 | 23.639267% | 0.172126 | -0.086045 | 0.046194 | 0.062181 | 0.006103 |
| UPS12Mar21P160.00 | PUT | 160.00 | $0.87 | $0.82 / 16 | $0.90 / 13 | 223 | 1,095 | 26.304140% | -0.193917 | -0.096983 | 0.049761 | 0.066983 | -0.007132 |
| UPS12Mar21C167.50 | CALL | 167.50 | $1.13 | $1.05 / 22 | $1.15 / 40 | 220 | 897 | 23.030754% | 0.307152 | -0.117722 | 0.063626 | 0.085646 | 0.010854 |
| UPS12Mar21P155.00 | PUT | 155.00 | $0.29 | $0.26 / 39 | $0.30 / 23 | 154 | 728 | 29.791634% | -0.035105 | -0.027122 | 0.014030 | 0.018885 | -0.001284 |
| UPS12Mar21C160.00 | CALL | 160.00 | $5.23 | $5.15 / 10 | $5.45 / 61 | 143 | 460 | 24.007551% | 0.805525 | -0.085667 | 0.049761 | 0.066983 | 0.027936 |
| UPS12Mar21P162.50 | PUT | 162.50 | $1.44 | $1.42 / 53 | $1.62 / 61 | 113 | 170 | 25.141057% | -0.344154 | -0.130859 | 0.066654 | 0.089721 | -0.012707 |
| UPS12Mar21P157.50 | PUT | 157.50 | $0.45 | $0.45 / 15 | $0.50 / 10 | 106 | 1,147 | 27.698584% | -0.091220 | -0.057618 | 0.029706 | 0.039987 | -0.003345 |
| UPS12Mar21C180.00 | CALL | 180.00 | $0.07 | $0.01 / 41 | $0.24 / 197 | 105 | 105 | 33.698893% | 0.004015 | -0.004056 | 0.002153 | 0.002898 | 0.000143 |
| UPS12Mar21C175.00 | CALL | 175.00 | $0.13 | $0.13 / 10 | $0.16 / 16 | 104 | 421 | 25.637239% | 0.035114 | -0.026332 | 0.014032 | 0.018889 | 0.001251 |
| UPS12Mar21C157.50 | CALL | 157.50 | $6.80 | $6.50 / 69 | $8.30 / 131 | 38 | 96 | 24.026353% | 0.908223 | -0.046301 | 0.029706 | 0.039987 | 0.031175 |
| UPS12Mar21P165.00 | PUT | 165.00 | $2.60 | $2.54 / 30 | $2.74 / 60 | 37 | 272 | 25.040126% | -0.521574 | -0.143269 | 0.072115 | 0.097072 | -0.019355 |
| UPS12Mar21C155.00 | CALL | 155.00 | $7.18 | $9.50 / 30 | $10.20 / 70 | 22 | 91 | 28.840056% | 0.964338 | -0.015801 | 0.014030 | 0.018885 | 0.032688 |
| UPS12Mar21C172.50 | CALL | 172.50 | $0.25 | $0.27 / 1 | $0.29 / 47 | 19 | 590 | 24.427162% | 0.083602 | -0.052074 | 0.027834 | 0.037467 | 0.002972 |
| UPS12Mar21P167.50 | PUT | 167.50 | $4.32 | $4.05 / 30 | $4.30 / 15 | 18 | 28 | 25.095723% | -0.692291 | -0.129031 | 0.063626 | 0.085646 | -0.025858 |
| UPS12Mar21P148.00 | PUT | 148.00 | $0.23 | $0.01 / 5 | $0.34 / 120 | 18 | 68 | 42.088005% | -0.000714 | -0.000860 | 0.000447 | 0.000602 | -0.000026 |
| UPS12Mar21P150.00 | PUT | 150.00 | $0.14 | $0.10 / 29 | $0.16 / 73 | 17 | 208 | 35.615280% | -0.002646 | -0.002849 | 0.001480 | 0.001992 | -0.000096 |
| UPS12Mar21P170.00 | PUT | 170.00 | $7.97 | $5.55 / 97 | $6.45 / 53 | 16 | 19 | 24.242996% | -0.827317 | -0.097351 | 0.046194 | 0.062181 | -0.031157 |
| UPS12Mar21P130.00 | PUT | 130.00 | $0.11 | | $0.10 / 89 | 15 | 46 | 75.247454% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P152.50 | PUT | 152.50 | $0.23 | $0.06 / 73 | $0.25 / 117 | 14 | 847 | 31.418994% | -0.010849 | -0.009995 | 0.005183 | 0.006977 | -0.000396 |
| UPS12Mar21C185.00 | CALL | 185.00 | $0.16 | $0.01 / 11 | $0.25 / 45 | 9 | 17 | 42.183521% | 0.000262 | -0.000334 | 0.000177 | 0.000238 | 0.000009 |
| UPS12Mar21P172.50 | PUT | 172.50 | $12.67 | $7.20 / 40 | $9.15 / 42 | 5 | 22 | 24.416641% | -0.915841 | -0.063377 | 0.027834 | 0.037467 | -0.034836 |
| UPS12Mar21C182.50 | CALL | 182.50 | $0.06 | $0.03 / 1 | $0.17 / 91 | 3 | 36 | 36.446909% | 0.001098 | -0.001254 | 0.000665 | 0.000895 | 0.000039 |
| UPS12Mar21C152.50 | CALL | 152.50 | $12.70 | $11.65 / 32 | $12.95 / 60 | 3 | 22 | 32.986787% | 0.988593 | 0.001327 | 0.005183 | 0.006977 | 0.033028 |
| UPS12Mar21P145.00 | PUT | 145.00 | $0.10 | | $0.19 / 98 | 3 | 86 | 49.396091% | -0.000072 | -0.000102 | 0.000053 | 0.000071 | -0.000003 |
| UPS12Mar21C190.00 | CALL | 190.00 | $0.01 | | $0.47 / 15 | 2 | 5 | 63.851408% | 0.000010 | -0.000015 | 0.000008 | 0.000011 | 0.000000 |
| UPS12Mar21C177.50 | CALL | 177.50 | $0.06 | $0.01 / 97 | $0.21 / 114 | 2 | 112 | 28.684521% | 0.012756 | -0.011217 | 0.005965 | 0.008029 | 0.000455 |
| UPS12Mar21P140.00 | PUT | 140.00 | $0.07 | | $0.40 / 45 | 2 | 31 | 70.036189% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| UPS12Mar21P175.00 | PUT | 175.00 | $14.83 | $9.75 / 40 | $11.95 / 57 | 1 | 5 | 33.821595% | -0.964329 | -0.037633 | 0.014032 | 0.018889 | -0.037105 |
| UPS12Mar21P149.00 | PUT | 149.00 | $0.17 | $0.03 / 45 | $0.37 / 107 | 1 | 23 | 40.981479% | -0.001403 | -0.001600 | 0.000832 | 0.001119 | -0.000051 |
| UPS12Mar21P146.00 | PUT | 146.00 | $0.13 | $0.03 / 40 | $0.23 / 105 | 1 | 26 | 44.009826% | -0.000162 | -0.000217 | 0.000113 | 0.000152 | -0.000006 |
| UPS12Mar21P143.00 | PUT | 143.00 | $0.11 | $0.06 / 10 | $0.36 / 103 | 1 | 83 | 54.839590% | -0.000013 | -0.000019 | 0.000010 | 0.000014 | 0.000000 |
| UPS12Mar21P220.00 | PUT | 220.00 | | $53.55 / 32 | $57.45 / 38 | 0 | 0 | 87.217398% | -0.999443 | -0.011258 | 0.000001 | 0.000000 | -0.048219 |
| UPS12Mar21C220.00 | CALL | 220.00 | | | $0.36 / 63 | 0 | 0 | 105.196253% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P215.00 | PUT | 215.00 | | $48.40 / 31 | $52.35 / 38 | 0 | 0 | 68.340231% | -0.999443 | -0.011263 | 0.000001 | 0.000000 | -0.047123 |
| UPS12Mar21C215.00 | CALL | 215.00 | | | $0.57 / 29 | 0 | 0 | 107.282824% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C210.00 | CALL | 210.00 | | | $0.54 / 30 | 0 | 0 | 98.796394% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P210.00 | PUT | 210.00 | | $43.30 / 32 | $47.35 / 37 | 0 | 0 | 88.807965% | -0.999443 | -0.011268 | 0.000001 | 0.000000 | -0.046027 |
| UPS12Mar21C205.00 | CALL | 205.00 | | | $0.52 / 29 | 0 | 0 | 90.435705% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P205.00 | PUT | 205.00 | | $38.45 / 32 | $42.10 / 37 | 0 | 0 | 79.191518% | -0.999443 | -0.011272 | 0.000001 | 0.000000 | -0.044931 |
| UPS12Mar21P200.00 | PUT | 200.00 | | $33.30 / 32 | $37.35 / 38 | 0 | 0 | 74.131827% | -0.999443 | -0.011277 | 0.000001 | 0.000000 | -0.043835 |
| UPS12Mar21C200.00 | CALL | 200.00 | $0.01 | | $0.48 / 31 | 0 | 95 | 81.109025% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P195.00 | PUT | 195.00 | | $28.20 / 32 | $32.40 / 37 | 0 | 0 | 65.252002% | -0.999443 | -0.011282 | 0.000001 | 0.000000 | -0.042739 |
| UPS12Mar21C195.00 | CALL | 195.00 | $0.71 | | $0.56 / 32 | 0 | 20 | 75.346208% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P192.50 | PUT | 192.50 | | $26.65 / 31 | $29.75 / 37 | 0 | 0 | 62.409729% | -0.999441 | -0.011287 | 0.000001 | 0.000002 | -0.042191 |
| UPS12Mar21C192.50 | CALL | 192.50 | | | $0.70 / 31 | 0 | 0 | 74.786199% | 0.000002 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| UPS12Mar21P190.00 | PUT | 190.00 | | $24.20 / 30 | $27.15 / 30 | 0 | 0 | 57.287152% | -0.999433 | -0.011302 | 0.000008 | 0.000011 | -0.041643 |
| UPS12Mar21C187.50 | CALL | 187.50 | | | $1.21 / 46 | 0 | 0 | 76.038802% | 0.000055 | -0.000077 | 0.000041 | 0.000055 | 0.000002 |
| UPS12Mar21P187.50 | PUT | 187.50 | $26.60 | $21.40 / 36 | $24.40 / 49 | 0 | 8 | 30.576649% | -0.999388 | -0.011366 | 0.000041 | 0.000055 | -0.041094 |
| UPS12Mar21P185.00 | PUT | 185.00 | $24.10 | $19.10 / 44 | $21.95 / 46 | 0 | 2 | 42.163687% | -0.999181 | -0.011625 | 0.000177 | 0.000238 | -0.040538 |
| UPS12Mar21P182.50 | PUT | 182.50 | | $16.55 / 50 | $20.00 / 60 | 0 | 0 | 47.364442% | -0.998344 | -0.012548 | 0.000665 | 0.000895 | -0.039960 |
| UPS12Mar21P180.00 | PUT | 180.00 | | $14.20 / 36 | $17.40 / 56 | 0 | 0 | 43.179902% | -0.995427 | -0.015352 | 0.002153 | 0.002898 | -0.039308 |
| UPS12Mar21P177.50 | PUT | 177.50 | | $11.65 / 32 | $15.00 / 60 | 0 | 0 | 38.681505% | -0.986687 | -0.022516 | 0.005965 | 0.008029 | -0.038449 |
| UPS12Mar21C150.00 | CALL | 150.00 | $11.44 | $13.50 / 34 | $15.70 / 53 | 0 | 50 | 35.863676% | 0.996797 | 0.008476 | 0.001480 | 0.001992 | 0.032780 |
| UPS12Mar21C149.00 | CALL | 149.00 | | $13.70 / 32 | $16.60 / 40 | 0 | 0 | 28.576028% | 0.998040 | 0.009726 | 0.000832 | 0.001119 | 0.032606 |
| UPS12Mar21C148.00 | CALL | 148.00 | $10.90 | $15.25 / 38 | $17.55 / 47 | 0 | 2 | 25.716290% | 0.998729 | 0.010467 | 0.000447 | 0.000602 | 0.032412 |
| UPS12Mar21C147.00 | CALL | 147.00 | $12.00 | $16.60 / 43 | $18.55 / 41 | 0 | 2 | 40.795160% | 0.999095 | 0.010886 | 0.000230 | 0.000309 | 0.032206 |
| UPS12Mar21P147.00 | PUT | 147.00 | $0.13 | $0.10 / 10 | $0.26 / 108 | 0 | 29 | 44.510902% | -0.000348 | -0.000442 | 0.000230 | 0.000309 | -0.000013 |
| UPS12Mar21C146.00 | CALL | 146.00 | | $17.10 / 31 | $19.70 / 41 | 0 | 0 | 24.421889% | 0.999281 | 0.011112 | 0.000113 | 0.000152 | 0.031994 |
| UPS12Mar21C145.00 | CALL | 145.00 | | $17.95 / 36 | $20.40 / 46 | 0 | 0 | 38.290140% | 0.999370 | 0.011228 | 0.000053 | 0.000071 | 0.031778 |
| UPS12Mar21P144.00 | PUT | 144.00 | $0.46 | $0.05 / 11 | $0.17 / 99 | 0 | 18 | 46.874645% | -0.000031 | -0.000045 | 0.000024 | 0.000032 | -0.000001 |
| UPS12Mar21C144.00 | CALL | 144.00 | | $18.55 / 32 | $21.55 / 52 | 0 | 0 | 37.520243% | 0.999412 | 0.011285 | 0.000024 | 0.000032 | 0.031560 |
| UPS12Mar21C143.00 | CALL | 143.00 | | $20.05 / 30 | $22.20 / 40 | 0 | 0 | 35.192597% | 0.999430 | 0.011312 | 0.000010 | 0.000014 | 0.031342 |
| UPS12Mar21C140.00 | CALL | 140.00 | | $22.85 / 32 | $25.40 / 40 | 0 | 0 | 52.042225% | 0.999442 | 0.011334 | 0.000001 | 0.000001 | 0.030685 |
| UPS12Mar21C135.00 | CALL | 135.00 | | $27.70 / 31 | $31.15 / 37 | 0 | 0 | 46.613717% | 0.999443 | 0.011339 | 0.000001 | 0.000000 | 0.029589 |
| UPS12Mar21P135.00 | PUT | 135.00 | $0.25 | | $0.74 / 44 | 0 | 47 | 94.656682% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C130.00 | CALL | 130.00 | $29.50 | $33.10 / 32 | $35.80 / 39 | 0 | 10 | 69.484901% | 0.999443 | 0.011344 | 0.000001 | 0.000000 | 0.028493 |
| UPS12Mar21C125.00 | CALL | 125.00 | | $37.65 / 32 | $41.50 / 39 | 0 | 0 | 87.676510% | 0.999443 | 0.011349 | 0.000001 | 0.000000 | 0.027397 |
| UPS12Mar21P125.00 | PUT | 125.00 | $1.29 | | $0.40 / 42 | 0 | 1 | 108.149905% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C120.00 | CALL | 120.00 | $41.06 | $43.15 / 31 | $45.70 / 38 | 0 | 5 | 82.599105% | 0.999443 | 0.011354 | 0.000001 | 0.000000 | 0.026301 |
| UPS12Mar21P120.00 | PUT | 120.00 | | | $0.40 / 46 | 0 | 0 | 121.468540% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C115.00 | CALL | 115.00 | $46.06 | $48.10 / 32 | $50.70 / 37 | 0 | 72 | 100.592028% | 0.999443 | 0.011359 | 0.000001 | 0.000000 | 0.025205 |
| UPS12Mar21P115.00 | PUT | 115.00 | | | $0.40 / 46 | 0 | 0 | 135.203330% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C110.00 | CALL | 110.00 | | $52.60 / 32 | $55.80 / 37 | 0 | 0 | 89.178141% | 0.999443 | 0.011363 | 0.000001 | 0.000000 | 0.024109 |
| UPS12Mar21P110.00 | PUT | 110.00 | | | $0.40 / 59 | 0 | 0 | 149.421576% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21P105.00 | PUT | 105.00 | | | $0.70 / 41 | 0 | 0 | 182.295058% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C105.00 | CALL | 105.00 | | $57.60 / 32 | $61.10 / 36 | 0 | 0 | 92.608828% | 0.999443 | 0.011368 | 0.000001 | 0.000000 | 0.023014 |
| UPS12Mar21P100.00 | PUT | 100.00 | | | $0.42 / 43 | 0 | 0 | 181.103028% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C100.00 | CALL | 100.00 | | $62.60 / 32 | $66.40 / 38 | 0 | 0 | 131.153453% | 0.999443 | 0.011373 | 0.000001 | 0.000000 | 0.021918 |
| UPS12Mar21P95.00 | PUT | 95.00 | | | $0.70 / 60 | 0 | 0 | 216.502893% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C95.00 | CALL | 95.00 | | $67.55 / 32 | $71.65 / 37 | 0 | 0 | 166.850369% | 0.999443 | 0.011378 | 0.000001 | 0.000000 | 0.020822 |
| UPS12Mar21C90.00 | CALL | 90.00 | | $72.50 / 32 | $76.20 / 47 | 0 | 0 | 161.159596% | 0.999443 | 0.011383 | 0.000001 | 0.000000 | 0.019726 |
| UPS12Mar21P90.00 | PUT | 90.00 | | | $0.42 / 43 | 0 | 0 | 214.343089% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UPS12Mar21C85.00 | CALL | 85.00 | | $77.60 / 31 | $81.70 / 48 | 0 | 0 | 172.696585% | 0.999443 | 0.011387 | 0.000001 | 0.000000 | 0.018630 |
| UPS12Mar21P85.00 | PUT | 85.00 | | | $0.43 / 44 | 0 | 0 | 233.204534% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |