UPS Options Strategy Builder
982 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
UPS 94.82
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
92 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 241% | 34.30 | 35.85 | $60.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 2 | 0.96 | 209% | 29.35 | 30.90 | $65.00 | 0.00 | 2.72 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 186% | 24.00 | 26.45 | $70.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 150% | 18.95 | 21.45 | $75.00 | 0.00 | 2.72 | - | - | 1 | 0 |
| 0 | 0 | 0.91 | 123% | 14.20 | 16.45 | $80.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 9.00 | 10.55 | $85.00 | 0.00 | 0.29 | 88% | -0.11 | 2 | 2 |
| 0 | 1 | 0.87 | 75% | 7.15 | 9.50 | $87.00 | 0.00 | 0.55 | - | - | 1 | 2 |
| 0 | 0 | 0.86 | 66% | 6.05 | 8.50 | $88.00 | 0.01 | 0.05 | 35% | -0.02 | 22 | 2 |
| 0 | 0 | - | - | 5.35 | 6.05 | $89.00 | 0.01 | 0.35 | 44% | -0.08 | 4 | 3 |
| 33 | 112 | 0.94 | 33% | 4.55 | 5.25 | $90.00 | 0.05 | 0.08 | 30% | -0.05 | 104 | 41 |
| 0 | 24 | - | - | 3.40 | 4.15 | $91.00 | 0.07 | 0.15 | 28% | -0.08 | 139 | 15 |
| 0 | 45 | 0.84 | 29% | 2.81 | 3.30 | $92.00 | 0.17 | 0.28 | 28% | -0.15 | 205 | 34 |
| 0 | 15 | 0.75 | 28% | 2.08 | 2.40 | $93.00 | 0.32 | 0.45 | 26% | -0.24 | 265 | 53 |
| 31 | 222 | 0.62 | 28% | 1.45 | 1.72 | $94.00 | 0.63 | 0.78 | 26% | -0.38 | 379 | 87 |
| 32 | 2,511 | 0.48 | 27% | 0.93 | 1.07 | $95.00 | 1.09 | 1.24 | 26% | -0.53 | 671 | 205 |
| 0 | 312 | 0.34 | 27% | 0.51 | 0.70 | $96.00 | 1.57 | 1.94 | 25% | -0.67 | 292 | 186 |
| 5 | 904 | 0.21 | 26% | 0.29 | 0.34 | $97.00 | 2.12 | 2.74 | 23% | -0.82 | 135 | 250 |
| 4 | 303 | 0.12 | 27% | 0.11 | 0.22 | $98.00 | 2.93 | 3.60 | 20% | -0.94 | 102 | 206 |
| 290 | 695 | 0.07 | 28% | 0.08 | 0.09 | $99.00 | 3.90 | 4.45 | - | - | 32 | 481 |
| 361 | 613 | 0.04 | 28% | 0.03 | 0.05 | $100.00 | 4.85 | 5.70 | 30% | -0.95 | 29 | 392 |
| 112 | 113 | 0.01 | 28% | 0.01 | 0.02 | $101.00 | 5.65 | 6.90 | 35% | -0.95 | 33 | 106 |
| 289 | 169 | 0.04 | 38% | 0.01 | 0.10 | $102.00 | 6.50 | 7.80 | - | - | 41 | 110 |
| 294 | 38 | 0.02 | 36% | 0.01 | 0.03 | $103.00 | 7.60 | 8.50 | - | - | 8 | 109 |
| 199 | 78 | 0.01 | 38% | 0.00 | 0.02 | $104.00 | 8.50 | 9.80 | - | - | 13 | 93 |
| 529 | 63 | 0.01 | 44% | 0.00 | 0.02 | $105.00 | 9.35 | 10.70 | - | - | 11 | 18 |
| 459 | 128 | 0.02 | 49% | 0.00 | 0.03 | $106.00 | 10.00 | 12.05 | - | - | 3 | 4 |
| 111 | 1 | 0.02 | 57% | 0.00 | 0.11 | $107.00 | 10.85 | 13.05 | - | - | 3 | 0 |
| 809 | 3 | 0.05 | 73% | 0.00 | 0.24 | $108.00 | 11.60 | 14.05 | - | - | 3 | 0 |
| 183 | 3 | 0.06 | 82% | 0.00 | 0.04 | $109.00 | 12.60 | 14.95 | - | - | 10 | 0 |
| 237 | 27 | 0.08 | 98% | 0.00 | 0.23 | $110.00 | 13.60 | 15.90 | - | - | 2 | 0 |
| 145 | 13 | 0.03 | 80% | 0.00 | 0.43 | $111.00 | 14.60 | 16.95 | - | - | 25 | 0 |
| 61 | 3 | 0.02 | 77% | 0.00 | 0.50 | $112.00 | 15.60 | 17.90 | - | - | 0 | 0 |
| 286 | 1 | 0.03 | 83% | 0.00 | 0.08 | $113.00 | 16.60 | 19.00 | - | - | 0 | 0 |
| 18 | 14 | 0.03 | 94% | 0.00 | 0.50 | $114.00 | 17.60 | 19.95 | - | - | 1 | 0 |
| 258 | 4 | 0.02 | 91% | 0.00 | 0.10 | $115.00 | 18.60 | 20.95 | - | - | 0 | 0 |
| 139 | 1 | 0.02 | 91% | 0.00 | 0.62 | $116.00 | 19.60 | 22.05 | - | - | 0 | 0 |
| 44 | 1 | 0.02 | 93% | 0.00 | 0.30 | $117.00 | 20.60 | 22.95 | - | - | 1 | 0 |
| 25 | 1 | 0.02 | 98% | 0.00 | 0.44 | $118.00 | 21.60 | 23.95 | - | - | 0 | 0 |
| 21 | 7 | 0.06 | 131% | 0.00 | 0.30 | $119.00 | 22.60 | 24.95 | - | - | 0 | 0 |
| 153 | 37 | 0.02 | 102% | 0.00 | 0.44 | $120.00 | 23.60 | 25.90 | - | - | 0 | 0 |
| 11 | 11 | 0.06 | 142% | 0.00 | 0.25 | $121.00 | 24.60 | 26.95 | - | - | 0 | 0 |
| 8 | 8 | 0.02 | 122% | 0.00 | 0.60 | $125.00 | 28.60 | 30.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.62 | $130.00 | 33.60 | 35.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.62 | $135.00 | 38.60 | 40.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.40 | $140.00 | 43.60 | 45.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.05 | $145.00 | 48.60 | 50.90 | - | - | 0 | 0 |