UPS · United Parcel Service Inc

Track UPS — free Ask ALVIS about UPS

$114.79 +0.69 (+0.60%) At close · Jul 24

Market Cap

$97.57B

850.01M

Options Chain

15-min delayed Underlying $114.79 · at close Jul 24, 2026 Options Calculator

Positioning

Jul 31, 2026 · 5 days to expiry · 112 contracts

Put / call OI

0.65

Call-heavy positioning

Open interest

18,293

contracts outstanding

Volume

3,132

traded today

Max pain

$109.00

$5.79 below spot

ATM implied vol

72.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

140

145

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 5d Aug 7 12d Aug 14 19d Aug 21 26d Aug 28 33d Sep 4 40d Sep 18 54d Oct 16 82d Nov 20 117d Dec 18 145d Jan 15 173d Mar 19 236d Jun 17 326d Sep 17 418d Jan 21 544d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
58	58	293.8%	0.979	$48.35		—	—	—	—	0
Call · $60 In the money Last $48.35 Breakeven $108.35 Implied vol 293.8% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.188 Vega 0.01 Open interest 58 Model this call Put · $60 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
58	58	258%	0.977	$42.56		$0.22	—	—	1	2
Call · $65 In the money Last $42.56 Breakeven $107.56 Implied vol 258% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.174 Vega 0.01 Open interest 58 Model this call Put · $65 Last $0.22 Breakeven $64.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
67	67	227.3%	0.974	$38.53		—	—	—	—	0
Call · $70 In the money Last $38.53 Breakeven $108.53 Implied vol 227.3% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.168 Vega 0.011 Open interest 67 Model this call Put · $70 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	203.2%	0.968	$38.95		—	—	—	—	0
Call · $75 In the money Last $38.95 Breakeven $113.95 Implied vol 203.2% Delta 0.968 ≈97% ITM Gamma 0.003 Theta -0.18 Vega 0.011 Open interest 3 Model this call Put · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	174.2%	0.965	—		$0.02	-0.003	113.1%	103	74
Call · $80 In the money Last — Breakeven — Implied vol 174.2% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.165 Vega 0.012 Open interest 0 Model this call Put · $80 Last $0.02 Breakeven $79.98 Implied vol 113.1% Delta -0.003 ≈0% ITM Gamma 0.001 Theta -0.013 Vega 0.001 Open interest 74 Model this put
0	—	151.2%	0.958	—		$0.04	-0.079	190%	107	41
Call · $85 In the money Last — Breakeven — Implied vol 151.2% Delta 0.958 ≈96% ITM Gamma 0.004 Theta -0.168 Vega 0.012 Open interest 0 Model this call Put · $85 Last $0.04 Breakeven $84.96 Implied vol 190% Delta -0.079 ≈8% ITM Gamma 0.006 Theta -0.363 Vega 0.021 Open interest 41 Model this put
1	5	129.4%	0.949	$27.90		$0.07	-0.016	96.7%	7	2.8k
Call · $90 In the money Last $27.90 Breakeven $117.90 Implied vol 129.4% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.17 Vega 0.013 Open interest 1 Model this call Put · $90 Last $0.07 Breakeven $89.93 Implied vol 96.7% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.051 Vega 0.006 Open interest 2.8k Model this put
0	—	126.8%	0.945	—		$0.10	-0.082	146.2%	1	86
Call · $91 In the money Last — Breakeven — Implied vol 126.8% Delta 0.945 ≈94% ITM Gamma 0.006 Theta -0.178 Vega 0.013 Open interest 0 Model this call Put · $91 Last $0.10 Breakeven $90.90 Implied vol 146.2% Delta -0.082 ≈8% ITM Gamma 0.007 Theta -0.287 Vega 0.022 Open interest 86 Model this put
1	2	122.3%	0.943	$16.95		$0.10	-0.1	153.1%	25	23
Call · $92 In the money Last $16.95 Breakeven $108.95 Implied vol 122.3% Delta 0.943 ≈94% ITM Gamma 0.007 Theta -0.177 Vega 0.013 Open interest 1 Model this call Put · $92 Last $0.10 Breakeven $91.90 Implied vol 153.1% Delta -0.1 ≈10% ITM Gamma 0.008 Theta -0.351 Vega 0.022 Open interest 23 Model this put
0	—	124.7%	0.929	—		$0.12	-0.104	148.5%	10	44
Call · $93 In the money Last — Breakeven — Implied vol 124.7% Delta 0.929 ≈93% ITM Gamma 0.008 Theta -0.213 Vega 0.022 Open interest 0 Model this call Put · $93 Last $0.12 Breakeven $92.88 Implied vol 148.5% Delta -0.104 ≈10% ITM Gamma 0.009 Theta -0.351 Vega 0.022 Open interest 44 Model this put
0	—	121.8%	0.922	—		$0.26	-0.105	140.9%	2	42
Call · $94 In the money Last — Breakeven — Implied vol 121.8% Delta 0.922 ≈92% ITM Gamma 0.009 Theta -0.223 Vega 0.022 Open interest 0 Model this call Put · $94 Last $0.26 Breakeven $93.74 Implied vol 140.9% Delta -0.105 ≈11% ITM Gamma 0.009 Theta -0.336 Vega 0.022 Open interest 42 Model this put
1	5	93.4%	0.958	$19.80		$0.16	-0.112	138.4%	55	159
Call · $95 In the money Last $19.80 Breakeven $114.80 Implied vol 93.4% Delta 0.958 ≈96% ITM Gamma 0.007 Theta -0.103 Vega 0.013 Open interest 1 Model this call Put · $95 Last $0.16 Breakeven $94.84 Implied vol 138.4% Delta -0.112 ≈11% ITM Gamma 0.01 Theta -0.347 Vega 0.022 Open interest 159 Model this put
2	2	106.1%	0.927	$15.00		$0.28	-0.118	134.5%	31	8
Call · $96 In the money Last $15.00 Breakeven $111.00 Implied vol 106.1% Delta 0.927 ≈93% ITM Gamma 0.01 Theta -0.185 Vega 0.022 Open interest 2 Model this call Put · $96 Last $0.28 Breakeven $95.72 Implied vol 134.5% Delta -0.118 ≈12% ITM Gamma 0.011 Theta -0.351 Vega 0.034 Open interest 8 Model this put
0	—	108.8%	0.909	—		$0.18	-0.078	101.9%	112	244
Call · $97 In the money Last — Breakeven — Implied vol 108.8% Delta 0.909 ≈91% ITM Gamma 0.011 Theta -0.225 Vega 0.023 Open interest 0 Model this call Put · $97 Last $0.18 Breakeven $96.82 Implied vol 101.9% Delta -0.078 ≈8% ITM Gamma 0.01 Theta -0.193 Vega 0.023 Open interest 244 Model this put
0	—	99.5%	0.913	—		$0.23	-0.103	108.2%	39	61
Call · $98 In the money Last — Breakeven — Implied vol 99.5% Delta 0.913 ≈91% ITM Gamma 0.011 Theta -0.197 Vega 0.023 Open interest 0 Model this call Put · $98 Last $0.23 Breakeven $97.77 Implied vol 108.2% Delta -0.103 ≈10% ITM Gamma 0.012 Theta -0.253 Vega 0.023 Open interest 61 Model this put
69	2	91.3%	0.917	$14.85		$0.22	-0.075	87.6%	54	41
Call · $99 In the money Last $14.85 Breakeven $113.85 Implied vol 91.3% Delta 0.917 ≈92% ITM Gamma 0.012 Theta -0.175 Vega 0.023 Open interest 69 Model this call Put · $99 Last $0.22 Breakeven $98.78 Implied vol 87.6% Delta -0.075 ≈7% ITM Gamma 0.012 Theta -0.161 Vega 0.023 Open interest 41 Model this put
78	1	89.8%	0.905	$14.95		$0.36	-0.068	79.1%	33	841
Call · $100 In the money Last $14.95 Breakeven $114.95 Implied vol 89.8% Delta 0.905 ≈91% ITM Gamma 0.014 Theta -0.19 Vega 0.023 Open interest 78 Model this call Put · $100 Last $0.36 Breakeven $99.64 Implied vol 79.1% Delta -0.068 ≈7% ITM Gamma 0.012 Theta -0.136 Vega 0.023 Open interest 841 Model this put
13	1	102.2%	0.862	$14.50		$0.35	-0.078	76.5%	1	139
Call · $101 In the money Last $14.50 Breakeven $115.50 Implied vol 102.2% Delta 0.862 ≈86% ITM Gamma 0.016 Theta -0.287 Vega 0.035 Open interest 13 Model this call Put · $101 Last $0.35 Breakeven $100.65 Implied vol 76.5% Delta -0.078 ≈8% ITM Gamma 0.014 Theta -0.145 Vega 0.023 Open interest 139 Model this put
84	1	97.2%	0.854	$13.12		$0.54	-0.103	79.3%	1	49
Call · $102 In the money Last $13.12 Breakeven $115.12 Implied vol 97.2% Delta 0.854 ≈85% ITM Gamma 0.017 Theta -0.284 Vega 0.035 Open interest 84 Model this call Put · $102 Last $0.54 Breakeven $101.46 Implied vol 79.3% Delta -0.103 ≈10% ITM Gamma 0.016 Theta -0.186 Vega 0.023 Open interest 49 Model this put
58	13	87.3%	0.857	$11.72		$0.60	-0.121	80%	15	44
Call · $103 In the money Last $11.72 Breakeven $114.72 Implied vol 87.3% Delta 0.857 ≈86% ITM Gamma 0.019 Theta -0.25 Vega 0.035 Open interest 58 Model this call Put · $103 Last $0.60 Breakeven $102.40 Implied vol 80% Delta -0.121 ≈12% ITM Gamma 0.018 Theta -0.213 Vega 0.023 Open interest 44 Model this put
22	4	90.9%	0.826	$10.91		$0.76	-0.198	103.1%	2	113
Call · $104 In the money Last $10.91 Breakeven $114.91 Implied vol 90.9% Delta 0.826 ≈83% ITM Gamma 0.02 Theta -0.298 Vega 0.035 Open interest 22 Model this call Put · $104 Last $0.76 Breakeven $103.24 Implied vol 103.1% Delta -0.198 ≈20% ITM Gamma 0.02 Theta -0.378 Vega 0.035 Open interest 113 Model this put
62	2	72.7%	0.852	$12.32		$0.80	-0.155	74.9%	70	605
Call · $105 In the money Last $12.32 Breakeven $117.32 Implied vol 72.7% Delta 0.852 ≈85% ITM Gamma 0.023 Theta -0.213 Vega 0.035 Open interest 62 Model this call Put · $105 Last $0.80 Breakeven $104.20 Implied vol 74.9% Delta -0.155 ≈16% ITM Gamma 0.023 Theta -0.233 Vega 0.035 Open interest 605 Model this put
77	2	83.4%	0.797	$11.42		$1.01	-0.18	74.2%	52	39
Call · $106 In the money Last $11.42 Breakeven $117.42 Implied vol 83.4% Delta 0.797 ≈80% ITM Gamma 0.025 Theta -0.303 Vega 0.036 Open interest 77 Model this call Put · $106 Last $1.01 Breakeven $104.99 Implied vol 74.2% Delta -0.18 ≈18% ITM Gamma 0.025 Theta -0.254 Vega 0.036 Open interest 39 Model this put
156	1	81.8%	0.774	$10.87		$1.23	-0.211	76.2%	38	73
Call · $107 In the money Last $10.87 Breakeven $117.87 Implied vol 81.8% Delta 0.774 ≈77% ITM Gamma 0.027 Theta -0.317 Vega 0.047 Open interest 156 Model this call Put · $107 Last $1.23 Breakeven $105.77 Implied vol 76.2% Delta -0.211 ≈21% ITM Gamma 0.028 Theta -0.291 Vega 0.036 Open interest 73 Model this put
447	1	73%	0.766	$9.53		$1.50	-0.239	74.8%	3	158
Call · $108 In the money Last $9.53 Breakeven $117.53 Implied vol 73% Delta 0.766 ≈77% ITM Gamma 0.031 Theta -0.288 Vega 0.047 Open interest 447 Model this call Put · $108 Last $1.50 Breakeven $106.50 Implied vol 74.8% Delta -0.239 ≈24% ITM Gamma 0.03 Theta -0.304 Vega 0.047 Open interest 158 Model this put
210	4	73.3%	0.73	$8.56		$1.70	-0.273	74.4%	6	134
Call · $109 In the money Last $8.56 Breakeven $117.56 Implied vol 73.3% Delta 0.73 ≈73% ITM Gamma 0.033 Theta -0.31 Vega 0.047 Open interest 210 Model this call Put · $109 Last $1.70 Breakeven $107.30 Implied vol 74.4% Delta -0.273 ≈27% ITM Gamma 0.032 Theta -0.323 Vega 0.047 Open interest 134 Model this put
255	7	83.7%	0.678	$6.71		$2.06	-0.309	75.7%	26	310
Call · $110 In the money Last $6.71 Breakeven $116.71 Implied vol 83.7% Delta 0.678 ≈68% ITM Gamma 0.031 Theta -0.389 Vega 0.047 Open interest 255 Model this call Put · $110 Last $2.06 Breakeven $107.94 Implied vol 75.7% Delta -0.309 ≈31% ITM Gamma 0.034 Theta -0.35 Vega 0.047 Open interest 310 Model this put
63	2	74.5%	0.659	$6.60		$2.32	-0.342	75.1%	22	100
Call · $111 In the money Last $6.60 Breakeven $117.60 Implied vol 74.5% Delta 0.659 ≈66% ITM Gamma 0.036 Theta -0.357 Vega 0.054 Open interest 63 Model this call Put · $111 Last $2.32 Breakeven $108.68 Implied vol 75.1% Delta -0.342 ≈34% ITM Gamma 0.036 Theta -0.366 Vega 0.054 Open interest 100 Model this put
67	2	72.7%	0.622	$5.56		$2.90	-0.377	72.4%	21	83
Call · $112 In the money Last $5.56 Breakeven $117.56 Implied vol 72.7% Delta 0.622 ≈62% ITM Gamma 0.038 Theta -0.356 Vega 0.055 Open interest 67 Model this call Put · $112 Last $2.90 Breakeven $109.10 Implied vol 72.4% Delta -0.377 ≈38% ITM Gamma 0.038 Theta -0.361 Vega 0.055 Open interest 83 Model this put
357	4	74.1%	0.582	$4.80		$3.11	-0.415	71.2%	45	68
Call · $113 In the money Last $4.80 Breakeven $117.80 Implied vol 74.1% Delta 0.582 ≈58% ITM Gamma 0.038 Theta -0.372 Vega 0.055 Open interest 357 Model this call Put · $113 Last $3.11 Breakeven $109.89 Implied vol 71.2% Delta -0.415 ≈42% ITM Gamma 0.039 Theta -0.363 Vega 0.055 Open interest 68 Model this put
287	61	74.2%	0.544	$4.33		$3.57	-0.455	71.5%	376	100
Call · $114 In the money Last $4.33 Breakeven $118.33 Implied vol 74.2% Delta 0.544 ≈54% ITM Gamma 0.039 Theta -0.381 Vega 0.055 Open interest 287 Model this call Put · $114 Last $3.57 Breakeven $110.43 Implied vol 71.5% Delta -0.455 ≈46% ITM Gamma 0.04 Theta -0.373 Vega 0.055 Open interest 100 Model this put
Underlying $114.79
1.9k	196	73.5%	0.505	$3.80		$4.13	-0.495	70.8%	35	184
Call · $115 Last $3.80 Breakeven $118.80 Implied vol 73.5% Delta 0.505 ≈51% ITM Gamma 0.04 Theta -0.382 Vega 0.055 Open interest 1.9k Model this call Put · $115 In the money Last $4.13 Breakeven $110.87 Implied vol 70.8% Delta -0.495 ≈50% ITM Gamma 0.041 Theta -0.374 Vega 0.055 Open interest 184 Model this put
380	18	71.8%	0.466	$3.38		$4.88	-0.535	71%	30	280
Call · $116 Last $3.38 Breakeven $119.38 Implied vol 71.8% Delta 0.466 ≈47% ITM Gamma 0.04 Theta -0.369 Vega 0.055 Open interest 380 Model this call Put · $116 In the money Last $4.88 Breakeven $111.12 Implied vol 71% Delta -0.535 ≈53% ITM Gamma 0.04 Theta -0.37 Vega 0.055 Open interest 280 Model this put
149	42	71%	0.425	$3.00		$5.41	-0.571	72.9%	3	33
Call · $117 Last $3.00 Breakeven $120.00 Implied vol 71% Delta 0.425 ≈43% ITM Gamma 0.04 Theta -0.359 Vega 0.056 Open interest 149 Model this call Put · $117 In the money Last $5.41 Breakeven $111.59 Implied vol 72.9% Delta -0.571 ≈57% ITM Gamma 0.039 Theta -0.375 Vega 0.056 Open interest 33 Model this put
1k	39	70.9%	0.386	$2.55		$6.09	-0.613	71.3%	1	46
Call · $118 Last $2.55 Breakeven $120.55 Implied vol 70.9% Delta 0.386 ≈39% ITM Gamma 0.039 Theta -0.353 Vega 0.056 Open interest 1k Model this call Put · $118 In the money Last $6.09 Breakeven $111.91 Implied vol 71.3% Delta -0.613 ≈61% ITM Gamma 0.039 Theta -0.362 Vega 0.056 Open interest 46 Model this put
229	41	72.8%	0.354	$2.20		—	-0.63	80.6%	—	0
Call · $119 Last $2.20 Breakeven $121.20 Implied vol 72.8% Delta 0.354 ≈35% ITM Gamma 0.037 Theta -0.353 Vega 0.049 Open interest 229 Model this call Put · $119 In the money Last — Breakeven — Implied vol 80.6% Delta -0.63 ≈63% ITM Gamma 0.034 Theta -0.405 Vega 0.049 Open interest 0 Model this put
2.4k	138	70.4%	0.314	$1.90		$6.98	-0.698	66.4%	26	131
Call · $120 Last $1.90 Breakeven $121.90 Implied vol 70.4% Delta 0.314 ≈31% ITM Gamma 0.036 Theta -0.322 Vega 0.049 Open interest 2.4k Model this call Put · $120 In the money Last $6.98 Breakeven $113.02 Implied vol 66.4% Delta -0.698 ≈70% ITM Gamma 0.038 Theta -0.304 Vega 0.049 Open interest 131 Model this put
128	36	70.9%	0.281	$1.64		—	-0.713	72.5%	—	0
Call · $121 Last $1.64 Breakeven $122.64 Implied vol 70.9% Delta 0.281 ≈28% ITM Gamma 0.034 Theta -0.309 Vega 0.05 Open interest 128 Model this call Put · $121 In the money Last — Breakeven — Implied vol 72.5% Delta -0.713 ≈71% ITM Gamma 0.034 Theta -0.325 Vega 0.05 Open interest 0 Model this put
713	18	70.2%	0.245	$1.44		—	-0.752	71%	—	0
Call · $122 Last $1.44 Breakeven $123.44 Implied vol 70.2% Delta 0.245 ≈24% ITM Gamma 0.033 Theta -0.289 Vega 0.05 Open interest 713 Model this call Put · $122 In the money Last — Breakeven — Implied vol 71% Delta -0.752 ≈75% ITM Gamma 0.032 Theta -0.299 Vega 0.05 Open interest 0 Model this put
69	32	70.1%	0.218	$1.20		$9.59	-0.76	77.3%	5	5
Call · $123 Last $1.20 Breakeven $124.20 Implied vol 70.1% Delta 0.218 ≈22% ITM Gamma 0.03 Theta -0.268 Vega 0.038 Open interest 69 Model this call Put · $123 In the money Last $9.59 Breakeven $113.41 Implied vol 77.3% Delta -0.76 ≈76% ITM Gamma 0.029 Theta -0.321 Vega 0.038 Open interest 5 Model this put
66	83	68.9%	0.187	$0.99		$12.19	-0.78	78.5%	9	9
Call · $124 Last $0.99 Breakeven $124.99 Implied vol 68.9% Delta 0.187 ≈19% ITM Gamma 0.028 Theta -0.239 Vega 0.038 Open interest 66 Model this call Put · $124 In the money Last $12.19 Breakeven $111.81 Implied vol 78.5% Delta -0.78 ≈78% ITM Gamma 0.027 Theta -0.307 Vega 0.038 Open interest 9 Model this put
563	101	69.9%	0.165	$0.83		$16.73	-0.805	77.6%	42	42
Call · $125 Last $0.83 Breakeven $125.83 Implied vol 69.9% Delta 0.165 ≈17% ITM Gamma 0.026 Theta -0.225 Vega 0.038 Open interest 563 Model this call Put · $125 In the money Last $16.73 Breakeven $108.27 Implied vol 77.6% Delta -0.805 ≈81% ITM Gamma 0.025 Theta -0.281 Vega 0.038 Open interest 42 Model this put
29	105	84.8%	0.195	$0.73		—	-0.844	73.6%	—	0
Call · $126 Last $0.73 Breakeven $126.73 Implied vol 84.8% Delta 0.195 ≈20% ITM Gamma 0.023 Theta -0.302 Vega 0.039 Open interest 29 Model this call Put · $126 In the money Last — Breakeven — Implied vol 73.6% Delta -0.844 ≈84% ITM Gamma 0.023 Theta -0.233 Vega 0.039 Open interest 0 Model this put
93	3	78.1%	0.149	$0.62		—	-0.841	80.5%	—	0
Call · $127 Last $0.62 Breakeven $127.62 Implied vol 78.1% Delta 0.149 ≈15% ITM Gamma 0.022 Theta -0.237 Vega 0.039 Open interest 93 Model this call Put · $127 In the money Last — Breakeven — Implied vol 80.5% Delta -0.841 ≈84% ITM Gamma 0.022 Theta -0.258 Vega 0.039 Open interest 0 Model this put
73	14	69.9%	0.106	$0.52		—	-0.872	76.5%	—	0
Call · $128 Last $0.52 Breakeven $128.52 Implied vol 69.9% Delta 0.106 ≈11% ITM Gamma 0.019 Theta -0.164 Vega 0.026 Open interest 73 Model this call Put · $128 In the money Last — Breakeven — Implied vol 76.5% Delta -0.872 ≈87% ITM Gamma 0.02 Theta -0.212 Vega 0.026 Open interest 0 Model this put
23	2	80.2%	0.123	$0.49		—	-0.871	82%	—	0
Call · $129 Last $0.49 Breakeven $129.49 Implied vol 80.2% Delta 0.123 ≈12% ITM Gamma 0.018 Theta -0.211 Vega 0.026 Open interest 23 Model this call Put · $129 In the money Last — Breakeven — Implied vol 82% Delta -0.871 ≈87% ITM Gamma 0.018 Theta -0.228 Vega 0.026 Open interest 0 Model this put
334	181	71.8%	0.079	$0.33		—	-0.927	70.1%	—	0
Call · $130 Last $0.33 Breakeven $130.33 Implied vol 71.8% Delta 0.079 ≈8% ITM Gamma 0.015 Theta -0.137 Vega 0.026 Open interest 334 Model this call Put · $130 In the money Last — Breakeven — Implied vol 70.1% Delta -0.927 ≈93% ITM Gamma 0.014 Theta -0.132 Vega 0.015 Open interest 0 Model this put
3	1	76.1%	0.079	$0.21		—	-0.87	92.8%	—	0
Call · $131 Last $0.21 Breakeven $131.21 Implied vol 76.1% Delta 0.079 ≈8% ITM Gamma 0.014 Theta -0.146 Vega 0.026 Open interest 3 Model this call Put · $131 In the money Last — Breakeven — Implied vol 92.8% Delta -0.87 ≈87% ITM Gamma 0.016 Theta -0.259 Vega 0.026 Open interest 0 Model this put
66	1	84.1%	0.092	$0.42		—	-0.899	86.7%	—	0
Call · $132 Last $0.42 Breakeven $132.42 Implied vol 84.1% Delta 0.092 ≈9% ITM Gamma 0.014 Theta -0.179 Vega 0.026 Open interest 66 Model this call Put · $132 In the money Last — Breakeven — Implied vol 86.7% Delta -0.899 ≈90% ITM Gamma 0.014 Theta -0.201 Vega 0.026 Open interest 0 Model this put
11	1	113.4%	0.154	$0.45		—	-0.902	90.2%	—	0
Call · $133 Last $0.45 Breakeven $133.45 Implied vol 113.4% Delta 0.154 ≈15% ITM Gamma 0.015 Theta -0.352 Vega 0.04 Open interest 11 Model this call Put · $133 In the money Last — Breakeven — Implied vol 90.2% Delta -0.902 ≈90% ITM Gamma 0.014 Theta -0.204 Vega 0.026 Open interest 0 Model this put
4	6	86.8%	0.074	$0.24		—	-0.892	98.3%	—	0
Call · $134 Last $0.24 Breakeven $134.24 Implied vol 86.8% Delta 0.074 ≈7% ITM Gamma 0.012 Theta -0.159 Vega 0.015 Open interest 4 Model this call Put · $134 In the money Last — Breakeven — Implied vol 98.3% Delta -0.892 ≈89% ITM Gamma 0.013 Theta -0.238 Vega 0.027 Open interest 0 Model this put
224	30	71%	0.03	$0.10		$18.78	-0.919	93.3%	18	18
Call · $135 Last $0.10 Breakeven $135.10 Implied vol 71% Delta 0.03 ≈3% ITM Gamma 0.007 Theta -0.063 Vega 0.008 Open interest 224 Model this call Put · $135 In the money Last $18.78 Breakeven $116.22 Implied vol 93.3% Delta -0.919 ≈92% ITM Gamma 0.012 Theta -0.186 Vega 0.027 Open interest 18 Model this put
12	211	68.2%	0.021	$0.12		—	-0.913	99.5%	—	0
Call · $136 Last $0.12 Breakeven $136.12 Implied vol 68.2% Delta 0.021 ≈2% ITM Gamma 0.005 Theta -0.044 Vega 0.008 Open interest 12 Model this call Put · $136 In the money Last — Breakeven — Implied vol 99.5% Delta -0.913 ≈91% ITM Gamma 0.011 Theta -0.208 Vega 0.027 Open interest 0 Model this put
8	14	117.3%	0.12	$0.18		—	-0.912	103.8%	—	0
Call · $137 Last $0.18 Breakeven $137.18 Implied vol 117.3% Delta 0.12 ≈12% ITM Gamma 0.012 Theta -0.303 Vega 0.027 Open interest 8 Model this call Put · $137 In the money Last — Breakeven — Implied vol 103.8% Delta -0.912 ≈91% ITM Gamma 0.011 Theta -0.217 Vega 0.027 Open interest 0 Model this put
29	54	93.4%	0.043	$0.10		—	-0.93	107%	—	0
Call · $140 Last $0.10 Breakeven $140.10 Implied vol 93.4% Delta 0.043 ≈4% ITM Gamma 0.007 Theta -0.11 Vega 0.016 Open interest 29 Model this call Put · $140 In the money Last — Breakeven — Implied vol 107% Delta -0.93 ≈93% ITM Gamma 0.009 Theta -0.189 Vega 0.016 Open interest 0 Model this put
16	31	75.2%	0.005	$0.02		—	-0.927	126.9%	—	0
Call · $145 Last $0.02 Breakeven $145.02 Implied vol 75.2% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.013 Vega 0.001 Open interest 16 Model this call Put · $145 In the money Last — Breakeven — Implied vol 126.9% Delta -0.927 ≈93% ITM Gamma 0.008 Theta -0.23 Vega 0.016 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 56" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1090727 CUSIP 911312106 13F (30d) 707 filings 694 filers Visit website Investor relations