United Parcel Service Inc (UPS) Options
114.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
UPS Max Pain
The max pain for UPS on February 14th, 2025 is $112.
United Parcel Service is currently $114.26 which is 2.02% higher than its max pain. According to the max pain theory, United Parcel Service will likely gravitate lower closer to $112 by February 14th.
Outlook:
UPS Max Pain Distribution Chart
Option Chain
The option chain for United Parcel Service on February 14th.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
80 | 34.06 | -0.18% | 33.15 | 35.65 | 0 | 1 | 242.14 | 0.9811 | 0.0022 | -0.2295 | 0.0039 | 34.4 |
85 | 0 | N/A | 28.15 | 30.65 | 0 | 0 | 205.92 | 0.9781 | 0.003 | -0.2215 | 0.0044 | 29.4 |
90 | 22.1 | -1.89% | 22.6 | 26.45 | 0 | 4 | 191.62 | 0.9602 | 0.0053 | -0.3422 | 0.0072 | 24.52 |
95 | 0 | N/A | 17.7 | 21.3 | 0 | 0 | 152.13 | 0.9549 | 0.0074 | -0.3001 | 0.008 | 19.5 |
96 | 0 | N/A | 16.75 | 19.4 | 0 | 0 | 214.65 | 0.8799 | 0.011 | -0.9029 | 0.0169 | 19.4 |
97 | 0 | N/A | 15.6 | 19.45 | 0 | 0 | 140.85 | 0.9476 | 0.009 | -0.3138 | 0.009 | 17.53 |
98 | 0 | N/A | 14.85 | 18.45 | 0 | 0 | 145.79 | 0.93 | 0.0109 | -0.4091 | 0.0113 | 16.65 |
99 | 0 | N/A | 14.25 | 17.4 | 0 | 0 | 151.86 | 0.9083 | 0.0128 | -0.5237 | 0.0139 | 15.83 |
100 | 13.7 | -0.49% | 13.2 | 15.5 | 0 | 108 | 97.36 | 0.9704 | 0.0082 | -0.1346 | 0.0057 | 14.35 |
101 | 0 | N/A | 11.9 | 15.2 | 0 | 0 | 114.73 | 0.9325 | 0.0135 | -0.3124 | 0.011 | 13.55 |
102 | 0 | N/A | 10.7 | 14.4 | 0 | 0 | 107.53 | 0.9286 | 0.015 | -0.3058 | 0.0115 | 12.55 |
103 | 0 | N/A | 9.6 | 13.45 | 0 | 0 | 98.2 | 0.9283 | 0.0165 | -0.28 | 0.0115 | 11.53 |
104 | 9.11 | -1.01% | 9.2 | 12.45 | 0 | 6 | 111.64 | 0.8808 | 0.0211 | -0.4658 | 0.0168 | 10.83 |
105 | 9.55 | 0.25% | 8.5 | 9.85 | 3 | 19 | 85.83 | 0.9133 | 0.0218 | -0.2827 | 0.0133 | 9.55 |
106 | 8.5 | 0.21% | 7.5 | 8.9 | 0 | 1 | 99.27 | 0.8547 | 0.0272 | -0.4751 | 0.0193 | 8.9 |
107 | 5.98 | -1.12% | 6.65 | 8.35 | 0 | 5 | 67.67 | 0.9091 | 0.0286 | -0.2306 | 0.0138 | 7.5 |
108 | 6.61 | 0.31% | 5.15 | 6.6 | 1 | 55 | 66.69 | 0.878 | 0.0369 | -0.2818 | 0.0171 | 6.6 |
109 | 5.53 | 0.24% | 4.25 | 5.8 | 0 | 43 | 68.87 | 0.8286 | 0.0437 | -0.367 | 0.0215 | 5.8 |
110 | 4.6 | 0.30% | 4.25 | 4.5 | 6 | 662 | 37.4 | 0.9172 | 0.0483 | -0.1176 | 0.0129 | 4.38 |
111 | 3.6 | 0.30% | 3.25 | 3.95 | 4 | 682 | 42.63 | 0.8242 | 0.0718 | -0.23 | 0.0218 | 3.6 |
112 | 2.49 | 0.20% | 2.33 | 2.59 | 131 | 1327 | 29.23 | 0.8244 | 0.1046 | -0.1568 | 0.0218 | 2.49 |
113 | 1.6 | 0.30% | 1.44 | 1.66 | 106 | 649 | 24.64 | 0.7305 | 0.1587 | -0.1695 | 0.0279 | 1.6 |
114 | 1 | 0.65% | 0.71 | 0.96 | 467 | 1136 | 20.81 | 0.5604 | 0.2242 | -0.1715 | 0.0333 | 0.84 |
115 | 0.47 | 1.06% | 0.4 | 0.5 | 1475 | 2061 | 23.28 | 0.3558 | 0.1893 | -0.1821 | 0.0315 | 0.47 |
116 | 0.2 | 1.70% | 0.16 | 0.21 | 1271 | 2686 | 23 | 0.1886 | 0.1389 | -0.1307 | 0.0228 | 0.2 |
117 | 0.09 | 2.48% | 0.06 | 0.09 | 290 | 978 | 24.26 | 0.0944 | 0.082 | -0.0859 | 0.0142 | 0.09 |
118 | 0.04 | 3.31% | 0.03 | 0.04 | 604 | 1766 | 25.6 | 0.0452 | 0.0439 | -0.0513 | 0.008 | 0.04 |
119 | 0.02 | 4.17% | 0.01 | 0.03 | 96 | 418 | 27.46 | 0.0232 | 0.0236 | -0.0317 | 0.0046 | 0.02 |
120 | 0.01 | 5.03% | 0.01 | 0.02 | 39 | 1808 | 29.16 | 0.0118 | 0.0125 | -0.019 | 0.0026 | 0.01 |
121 | 0.01 | 5.91% | 0.01 | 0.03 | 16 | 178 | 33.39 | 0.0105 | 0.0098 | -0.0195 | 0.0023 | 0.01 |
122 | 0.02 | 6.79% | 0.01 | 0.03 | 25 | 342 | 41.14 | 0.0162 | 0.0116 | -0.0351 | 0.0034 | 0.02 |
123 | 0.01 | 7.66% | 0 | 0.14 | 10 | 525 | 41.56 | 0.0086 | 0.0066 | -0.0205 | 0.002 | 0.01 |
124 | 0.01 | 8.53% | 0 | 0.01 | 25 | 783 | 45.52 | 0.0079 | 0.0056 | -0.0209 | 0.0018 | 0.01 |
125 | 0.01 | 9.41% | 0 | 0.03 | 0 | 362 | 51.91 | 0.0102 | 0.0062 | -0.0297 | 0.0023 | 0.02 |
126 | 0.01 | 10.28% | 0 | 0.23 | 5 | 80 | 53.24 | 0.0069 | 0.0043 | -0.0216 | 0.0016 | 0.01 |
127 | 0.01 | 11.16% | 0 | 0.17 | 2 | 116 | 57 | 0.0065 | 0.0038 | -0.0219 | 0.0015 | 0.01 |
128 | 0.03 | 12.05% | 0 | 0.15 | 0 | 94 | 79.92 | 0.0293 | 0.0099 | -0.1127 | 0.0056 | 0.08 |
129 | 0.01 | 12.91% | 0 | 0.75 | 0 | 29 | 116.33 | 0.0858 | 0.0159 | -0.3852 | 0.0133 | 0.38 |
130 | 0.01 | 13.78% | 0 | 0.4 | 0 | 969 | 106.06 | 0.0542 | 0.0123 | -0.2464 | 0.0093 | 0.2 |
131 | 0.01 | 14.66% | 0 | 0.75 | 0 | 77 | 127.16 | 0.0798 | 0.0138 | -0.3988 | 0.0126 | 0.38 |
132 | 0.03 | 15.55% | 0 | 0.75 | 0 | 91 | 132.44 | 0.0772 | 0.0129 | -0.405 | 0.0122 | 0.38 |
133 | 0.03 | 16.43% | 0 | 0.75 | 0 | 76 | 137.62 | 0.0748 | 0.0121 | -0.4109 | 0.012 | 0.38 |
134 | 0.11 | 17.37% | 0 | 0.75 | 0 | 81 | 142.72 | 0.0726 | 0.0114 | -0.4166 | 0.0117 | 0.38 |
135 | 0.02 | 18.17% | 0 | 0.02 | 11 | 888 | 92.11 | 0.0079 | 0.0028 | -0.0423 | 0.0018 | 0.02 |
136 | 0.02 | 19.04% | 0 | 0.01 | 50 | 89 | 95.65 | 0.0077 | 0.0026 | -0.0426 | 0.0018 | 0.02 |
137 | 0.01 | 19.91% | 0 | 0.04 | 5 | 164 | 91.89 | 0.0042 | 0.0016 | -0.0241 | 0.0011 | 0.01 |
138 | 0.03 | 20.80% | 0 | 0.01 | 4 | 248 | 107.72 | 0.01 | 0.0029 | -0.0604 | 0.0022 | 0.03 |
139 | 0.02 | 21.67% | 0 | 0.01 | 0 | 164 | 91.97 | 0.0022 | 0.0009 | -0.0136 | 0.0006 | 0.01 |
140 | 0.01 | 22.54% | 0 | 0.01 | 4 | 502 | 101.56 | 0.0038 | 0.0013 | -0.0246 | 0.001 | 0.01 |
141 | 0.14 | 23.53% | 0 | 0.75 | 0 | 28 | 176.41 | 0.0611 | 0.0081 | -0.4504 | 0.0102 | 0.38 |
142 | 0.35 | 24.58% | 0 | 0.01 | 0 | 56 | 100.93 | 0.002 | 0.0008 | -0.0138 | 0.0005 | 0.01 |
143 | 0.37 | 25.48% | 0 | 0.75 | 0 | 16 | 185.46 | 0.0586 | 0.0075 | -0.4586 | 0.0099 | 0.38 |
144 | 0.04 | 26.06% | 0 | 0.65 | 0 | 40 | 184.57 | 0.052 | 0.0068 | -0.4152 | 0.009 | 0.33 |
145 | 0.03 | 26.93% | 0 | 0.01 | 0 | 568 | 109.62 | 0.0019 | 0.0007 | -0.014 | 0.0005 | 0.01 |
146 | 0.02 | 27.80% | 0 | 0.75 | 0 | 81 | 198.62 | 0.0554 | 0.0067 | -0.4699 | 0.0095 | 0.38 |
147 | 0.02 | 28.67% | 0 | 0.75 | 0 | 29 | 202.91 | 0.0545 | 0.0064 | -0.4735 | 0.0093 | 0.37 |
148 | 0 | N/A | 0 | 0.75 | 0 | 0 | 207.15 | 0.0536 | 0.0062 | -0.477 | 0.0092 | 0.38 |
149 | 0 | N/A | 0 | 0.75 | 0 | 0 | 211.34 | 0.0527 | 0.006 | -0.4803 | 0.0091 | 0.37 |
150 | 0.01 | 31.29% | 0 | 0.03 | 0 | 307 | 137.14 | 0.0043 | 0.0011 | -0.0364 | 0.0011 | 0.02 |
155 | 0.21 | 35.84% | 0 | 0.01 | 0 | 5 | 136.9 | 0.0015 | 0.0004 | -0.0145 | 0.0004 | 0.01 |
160 | 0 | N/A | 0 | 1.27 | 0 | 0 | 282.15 | 0.0658 | 0.0054 | -0.763 | 0.0108 | 0.64 |
165 | 0.09 | 44.49% | 0 | 0.05 | 0 | 2 | 188.35 | 0.0051 | 0.0009 | -0.0591 | 0.0013 | 0.02 |
170 | 0.65 | 49.35% | 0 | 1.27 | 0 | 1 | 320.06 | 0.0595 | 0.0044 | -0.8007 | 0.01 | 0.64 |
175 | 0 | N/A | 0 | 1.27 | 0 | 0 | 337.79 | 0.057 | 0.004 | -0.8173 | 0.0097 | 0.64 |
180 | 0 | N/A | 0 | 1.27 | 0 | 0 | 354.79 | 0.0549 | 0.0037 | -0.8326 | 0.0094 | 0.64 |
185 | 0 | N/A | 0 | 0.5 | 0 | 0 | 317.12 | 0.0265 | 0.0023 | -0.4109 | 0.0052 | 0.25 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
80 | 0 | N/A | 0 | 0.1 | 0 | 0 | 207.16 | -0.0082 | 0.0013 | -0.098 | 0.0019 | 0.05 |
85 | 0 | N/A | 0 | 0.75 | 0 | 0 | 243.67 | -0.0418 | 0.0043 | -0.4604 | 0.0076 | 0.38 |
90 | 0 | N/A | 0 | 0.75 | 0 | 0 | 204.32 | -0.0491 | 0.0059 | -0.4395 | 0.0086 | 0.37 |
95 | 0.02 | -16.84% | 0 | 0.01 | 0 | 17 | 88.62 | -0.0022 | 0.0009 | -0.0131 | 0.0006 | 0.01 |
96 | 0.01 | -15.97% | 0 | 0.02 | 0 | 3 | 90.16 | -0.0041 | 0.0016 | -0.0233 | 0.001 | 0.01 |
97 | 0 | N/A | 0 | 0.75 | 0 | 0 | 151.16 | -0.0644 | 0.0098 | -0.4024 | 0.0106 | 0.38 |
98 | 0.02 | -14.21% | 0 | 0.02 | 0 | 6 | 80.48 | -0.0046 | 0.002 | -0.0229 | 0.0011 | 0.01 |
99 | 0.12 | -13.25% | 0 | 0.75 | 0 | 1 | 136.22 | -0.0705 | 0.0117 | -0.3893 | 0.0114 | 0.38 |
100 | 0.03 | -12.45% | 0 | 0.01 | 0 | 270 | 65.89 | -0.0029 | 0.0016 | -0.0125 | 0.0008 | 0.01 |
101 | 0 | N/A | 0 | 0.75 | 0 | 0 | 121.31 | -0.0781 | 0.0142 | -0.3746 | 0.0123 | 0.38 |
102 | 0.03 | -10.70% | 0 | 0.75 | 0 | 29 | 113.85 | -0.0825 | 0.0158 | -0.3665 | 0.0129 | 0.38 |
103 | 0.05 | -9.81% | 0 | 0.75 | 0 | 18 | 106.37 | -0.0875 | 0.0177 | -0.3579 | 0.0134 | 0.38 |
104 | 0.05 | -8.94% | 0 | 0.75 | 0 | 53 | 98.87 | -0.0932 | 0.0199 | -0.3486 | 0.0141 | 0.38 |
105 | 0.01 | -8.10% | 0 | 0.02 | 2 | 1109 | 47.25 | -0.0075 | 0.0052 | -0.0208 | 0.0018 | 0.01 |
106 | 0.02 | -7.21% | 0 | 0.01 | 0 | 80 | 39.25 | -0.0047 | 0.0041 | -0.0115 | 0.0012 | 0 |
107 | 0.02 | -6.34% | 0 | 0.36 | 0 | 99 | 62.46 | -0.0747 | 0.0267 | -0.1867 | 0.0119 | 0.18 |
108 | 0.01 | -5.47% | 0 | 0.02 | 3 | 240 | 33.07 | -0.0104 | 0.0099 | -0.0193 | 0.0023 | 0.01 |
109 | 0.02 | -4.59% | 0.01 | 0.03 | 35 | 1924 | 31.25 | -0.0204 | 0.0186 | -0.0326 | 0.0042 | 0.02 |
110 | 0.03 | -3.70% | 0.01 | 0.03 | 91 | 1175 | 27.88 | -0.0323 | 0.0306 | -0.0427 | 0.0061 | 0.03 |
111 | 0.05 | -2.81% | 0.04 | 0.05 | 159 | 536 | 24.68 | -0.0559 | 0.054 | -0.059 | 0.0095 | 0.05 |
112 | 0.1 | -1.89% | 0.08 | 0.13 | 69 | 1840 | 22.09 | -0.11 | 0.1007 | -0.0882 | 0.0159 | 0.1 |
113 | 0.26 | -0.88% | 0.07 | 0.25 | 1211 | 1164 | 17.43 | -0.1946 | 0.1868 | -0.1022 | 0.0233 | 0.16 |
114 | 0.57 | 0.27% | 0.53 | 0.59 | 180 | 492 | 20.44 | -0.4388 | 0.228 | -0.172 | 0.0333 | 0.57 |
115 | 1.05 | 1.57% | 1.05 | 1.26 | 72 | 509 | 17.85 | -0.6867 | 0.2346 | -0.1362 | 0.03 | 1.05 |
116 | 1.85 | 3.14% | 1.72 | 2.05 | 13 | 138 | 18.3 | -0.867 | 0.1385 | -0.0861 | 0.0181 | 1.85 |
117 | 2.5 | 4.59% | 2.37 | 2.98 | 5 | 69 | 32.3 | -0.8367 | 0.0901 | -0.1711 | 0.0208 | 2.98 |
118 | 3.75 | 6.56% | 3.6 | 4.5 | 5 | 68 | 17.6 | -0.993 | 0.0126 | -0.0104 | 0.0016 | 3.75 |
119 | 4.45 | 8.04% | 4.35 | 4.95 | 0 | 36 | 44.72 | -0.8873 | 0.0505 | -0.1834 | 0.0162 | 4.95 |
120 | 6.94 | 11.10% | 4.2 | 7.3 | 0 | 60 | 25.89 | -0.9943 | 0.007 | -0.0116 | 0.0013 | 5.75 |
121 | 7.25 | 12.24% | 6.3 | 7.35 | 4 | 9 | 74.72 | -0.8435 | 0.0379 | -0.3807 | 0.0203 | 7.25 |
122 | 7.9 | 13.69% | 6.2 | 9.2 | 0 | 6 | 121.97 | -0.752 | 0.0306 | -0.8171 | 0.0267 | 9.2 |
123 | 8.55 | 15.13% | 7.9 | 9.8 | 0 | 5 | 59.84 | -0.9496 | 0.0204 | -0.1334 | 0.0087 | 8.85 |
124 | 10.4 | 17.63% | 9.35 | 10.4 | 0 | 13 | 67.88 | -0.9454 | 0.0192 | -0.1605 | 0.0093 | 9.88 |
125 | 10.77 | 18.83% | 9.4 | 12.1 | 0 | 19 | 45.68 | -0.9956 | 0.0032 | -0.0143 | 0.001 | 10.75 |
126 | 15.5 | 23.84% | 11.4 | 12 | 0 | 10 | 90.33 | -0.9234 | 0.0188 | -0.276 | 0.0121 | 12 |
127 | 14.91 | 24.20% | 10.5 | 14.05 | 0 | 10 | 153.87 | -0.8081 | 0.021 | -0.8888 | 0.0231 | 14.05 |
128 | 15.89 | 25.93% | 12.5 | 15 | 0 | 0 | 57.07 | -0.9959 | 0.0024 | -0.0159 | 0.001 | 13.75 |
129 | 16.11 | 27.00% | 14.15 | 15.25 | 0 | 7 | 125.51 | -0.896 | 0.017 | -0.48 | 0.0152 | 15.25 |
130 | 16.5 | 28.22% | 15.3 | 16.1 | 0 | 0 | 120.32 | -0.9198 | 0.0146 | -0.3796 | 0.0126 | 16.1 |
131 | 17.5 | 29.97% | 16.35 | 17.3 | 0 | 2 | 94.4 | -0.9724 | 0.0079 | -0.1272 | 0.0053 | 16.83 |
132 | 18.74 | 31.93% | 17.25 | 18.5 | 0 | 4 | 107.08 | -0.9623 | 0.009 | -0.1862 | 0.0069 | 17.88 |
133 | 18.8 | 32.85% | 17.9 | 20.4 | 0 | 0 | 140.23 | -0.9207 | 0.0124 | -0.4378 | 0.0125 | 19.15 |
134 | 20.55 | 35.26% | 19.25 | 20.4 | 0 | 6 | 107.33 | -0.9751 | 0.0063 | -0.1323 | 0.0049 | 19.83 |
135 | 19.85 | 35.52% | 20.25 | 21.05 | 0 | 0 | 141.51 | -0.938 | 0.0102 | -0.3655 | 0.0103 | 21.05 |
136 | 19 | 35.66% | 20.45 | 22.95 | 0 | 0 | 206.61 | -0.8559 | 0.013 | -0.9912 | 0.0192 | 22.95 |
137 | 5.7 | 24.89% | 21.75 | 23.1 | 0 | 0 | 155.97 | -0.9349 | 0.0096 | -0.4185 | 0.0107 | 23.1 |
138 | 24 | 41.78% | 23.2 | 25.45 | 0 | 0 | 179.49 | -0.912 | 0.0105 | -0.6054 | 0.0135 | 24.33 |
139 | 27.59 | 45.80% | 23.6 | 25.75 | 0 | 3 | 212.49 | -0.8784 | 0.0112 | -0.9066 | 0.0171 | 25.75 |
140 | 25.32 | 44.69% | 24.6 | 25.95 | 0 | 6 | 153.13 | -0.9585 | 0.0068 | -0.2869 | 0.0075 | 25.95 |
141 | 29.6 | 49.31% | 25.05 | 28.45 | 0 | 0 | 103.1 | -0.9964 | 0.0011 | -0.0225 | 0.0008 | 26.75 |
142 | 0 | N/A | 26.5 | 28.9 | 0 | 0 | 237.32 | -0.8747 | 0.0103 | -1.0336 | 0.0174 | 28.9 |
143 | 0 | N/A | 27.05 | 30.8 | 0 | 0 | 162.23 | -0.9645 | 0.0057 | -0.2671 | 0.0066 | 28.93 |
144 | 0 | N/A | 28.3 | 30.9 | 0 | 0 | 247.82 | -0.8787 | 0.0096 | -1.0545 | 0.017 | 30.9 |
145 | 0 | N/A | 29.3 | 31.9 | 0 | 0 | 252.97 | -0.8806 | 0.0093 | -1.0645 | 0.0168 | 31.9 |
146 | 0 | N/A | 30.3 | 33.5 | 0 | 0 | 170.2 | -0.9699 | 0.0047 | -0.2441 | 0.0057 | 31.9 |
147 | 13.8 | 40.73% | 31.3 | 33.9 | 0 | 0 | 263.07 | -0.8841 | 0.0088 | -1.0837 | 0.0165 | 33.9 |
148 | 0 | N/A | 32.4 | 34.9 | 0 | 0 | 268.02 | -0.8858 | 0.0085 | -1.093 | 0.0163 | 34.9 |
149 | 0 | N/A | 33.3 | 35.9 | 0 | 0 | 272.92 | -0.8873 | 0.0083 | -1.102 | 0.0162 | 35.9 |
150 | 0 | N/A | 34.05 | 37.45 | 0 | 0 | 131.62 | -0.9968 | 0.0008 | -0.0257 | 0.0008 | 35.75 |
155 | 0 | N/A | 39.3 | 41.85 | 0 | 0 | 297.83 | -0.8984 | 0.007 | -1.1158 | 0.015 | 41.85 |
160 | 0 | N/A | 43.7 | 47.45 | 0 | 0 | 357.25 | -0.8729 | 0.0069 | -1.5694 | 0.0176 | 47.45 |
165 | 0 | N/A | 49.35 | 51.8 | 0 | 0 | 337.13 | -0.911 | 0.0056 | -1.1444 | 0.0136 | 51.8 |
170 | 0 | N/A | 53.65 | 57.45 | 0 | 0 | 400.58 | -0.8832 | 0.0058 | -1.658 | 0.0166 | 57.45 |
175 | 0 | N/A | 59.3 | 61.9 | 0 | 0 | 383.59 | -0.9129 | 0.0049 | -1.2811 | 0.0134 | 61.9 |
180 | 0 | N/A | 64.3 | 67.75 | 0 | 0 | 309.42 | -0.9691 | 0.0027 | -0.4515 | 0.0059 | 66.03 |
185 | 0 | N/A | 68.75 | 72.45 | 0 | 0 | 458.64 | -0.8942 | 0.0047 | -1.7675 | 0.0154 | 72.45 |
$UPS down hard at open
$UPS is the dump over
$UPS This stock is the golden ticket.
$UPS we always finish green after a red week. Less go!
$UPS this is just going to go up forever
$UPS I love this stonk!
$UPS I need a smoke after this trade
$UPS green shoots
$UPS added
$UPS I hate this company.