Explore strikes, OI, IV and strategy data for UPS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251107C00070000 | 10/28 9:49 AM | 70.00 | 25.40 | 21.5 | 25.05 | 0.00 | 0.00% | 2 | 3 | 244.14% | Yes |
| UPS251107C00075000 | 11/5 2:44 PM | 75.00 | 18.12 | 17.35 | 20.1 | -0.73 | -3.87% | 1 | 2 | 239.45% | Yes |
| UPS251107C00076000 | 11/5 2:44 PM | 76.00 | 17.13 | 15.9 | 19.1 | -0.92 | -5.10% | 1 | 2 | 208.79% | Yes |
| UPS251107C00077000 | 11/4 11:24 AM | 77.00 | 16.30 | 15.35 | 17.4 | 0.00 | 0.00% | 1 | 1 | 186.33% | Yes |
| UPS251107C00078000 | 11/4 11:24 AM | 78.00 | 15.31 | 14.35 | 16.35 | 0.00 | 0.00% | 1 | 5 | 174.02% | Yes |
| UPS251107C00079000 | 11/5 2:44 PM | 79.00 | 14.13 | 13.35 | 15.35 | -0.66 | -4.46% | 1 | 4 | 164.26% | Yes |
| UPS251107C00080000 | 11/5 2:44 PM | 80.00 | 13.14 | 12.35 | 14.4 | -0.85 | -6.08% | 1 | 2 | 156.64% | Yes |
| UPS251107C00081000 | 11/5 2:43 PM | 81.00 | 12.13 | 11.3 | 13.35 | 0.02 | 0.17% | 1 | 12 | 142.38% | Yes |
| UPS251107C00082000 | 11/5 2:43 PM | 82.00 | 11.14 | 10.35 | 12.4 | -0.17 | -1.50% | 1 | 8 | 137.01% | Yes |
| UPS251107C00083000 | 11/5 2:40 PM | 83.00 | 10.12 | 9.35 | 11.4 | -0.58 | -5.42% | 57 | 152 | 127.15% | Yes |
| UPS251107C00084000 | 11/5 2:40 PM | 84.00 | 9.17 | 8.35 | 10.4 | -0.73 | -7.37% | 55 | 269 | 117.19% | Yes |
| UPS251107C00085000 | 11/5 11:02 AM | 85.00 | 6.90 | 7.75 | 9.35 | -1.20 | -14.81% | 51 | 221 | 119.04% | Yes |
| UPS251107C00086000 | 11/5 12:02 PM | 86.00 | 6.49 | 6.4 | 8.25 | -1.81 | -21.81% | 2 | 189 | 93.75% | Yes |
| UPS251107C00087000 | 11/5 12:02 PM | 87.00 | 5.51 | 5.9 | 6.9 | -1.72 | -23.79% | 2 | 248 | 88.67% | Yes |
| UPS251107C00088000 | 11/5 12:47 PM | 88.00 | 5.75 | 4.9 | 5.9 | -0.42 | -6.81% | 7 | 222 | 78.22% | Yes |
| UPS251107C00089000 | 11/5 9:48 AM | 89.00 | 3.55 | 3.95 | 4.8 | -0.77 | -17.82% | 6 | 1123 | 66.11% | Yes |
| UPS251107C00090000 | 11/5 2:50 PM | 90.00 | 3.60 | 3.05 | 3.9 | -0.23 | -6.01% | 165 | 455 | 60.06% | Yes |
| UPS251107C00091000 | 11/5 2:42 PM | 91.00 | 2.94 | 2.01 | 2.86 | 0.34 | 13.08% | 141 | 176 | 64.11% | Yes |
| UPS251107C00092000 | 11/5 3:45 PM | 92.00 | 1.54 | 1.35 | 1.88 | -0.31 | -16.76% | 261 | 410 | 50.49% | Yes |
| UPS251107C00093000 | 11/5 3:58 PM | 93.00 | 0.75 | 0.75 | 0.93 | -0.38 | -33.63% | 506 | 292 | 35.50% | No |
| UPS251107C00094000 | 11/5 3:58 PM | 94.00 | 0.50 | 0.38 | 0.5 | -0.27 | -35.06% | 9140 | 619 | 34.28% | No |
| UPS251107C00095000 | 11/5 3:59 PM | 95.00 | 0.24 | 0.2 | 0.24 | -0.22 | -47.83% | 5000 | 1660 | 33.79% | No |
| UPS251107C00096000 | 11/5 3:24 PM | 96.00 | 0.14 | 0.05 | 0.15 | -0.09 | -39.13% | 1122 | 2320 | 37.31% | No |
| UPS251107C00097000 | 11/5 3:44 PM | 97.00 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 118 | 1010 | 39.84% | No |
| UPS251107C00098000 | 11/5 3:26 PM | 98.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 599 | 1246 | 39.84% | No |
| UPS251107C00099000 | 11/5 1:28 PM | 99.00 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 37 | 725 | 43.75% | No |
| UPS251107C00100000 | 11/5 3:36 PM | 100.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 479 | 4137 | 51.95% | No |
| UPS251107C00101000 | 11/5 3:17 PM | 101.00 | 0.01 | 0 | 0.22 | -0.01 | -50.00% | 15 | 392 | 69.53% | No |
| UPS251107C00102000 | 11/5 3:09 PM | 102.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 11 | 211 | 52.34% | No |
| UPS251107C00103000 | 11/5 1:39 PM | 103.00 | 0.03 | 0 | 0.15 | 0.01 | 50.00% | 19 | 142 | 76.56% | No |
| UPS251107C00104000 | 10/31 3:57 PM | 104.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 3 | 5 | 61.72% | No |
| UPS251107C00105000 | 11/5 12:45 PM | 105.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 1 | 1415 | 62.50% | No |
| UPS251107C00106000 | 11/4 12:38 PM | 106.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 1 | 3 | 87.50% | No |
| UPS251107C00107000 | 11/5 2:06 PM | 107.00 | 0.22 | 0 | 0.2 | 0.10 | 83.33% | 1 | 5 | 103.91% | No |
| UPS251107C00110000 | 11/5 10:37 AM | 110.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 292 | 81.25% | No |
| UPS251107C00115000 | 11/4 12:06 PM | 115.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 284 | 100.00% | No |
| UPS251107C00120000 | 10/28 9:37 AM | 120.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 0 | 21 | 118.75% | No |
| UPS251107C00125000 | 10/29 11:46 AM | 125.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 1 | 7 | 151.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251107P00065000 | 11/5 9:43 AM | 65.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 33 | 165.63% | No |
| UPS251107P00070000 | 11/4 10:25 AM | 70.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 294 | 131.25% | No |
| UPS251107P00072000 | 11/5 9:40 AM | 72.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 366 | 121.88% | No |
| UPS251107P00073000 | 11/5 12:26 PM | 73.00 | 0.05 | 0 | 0.06 | -0.16 | -76.19% | 2 | 148 | 140.63% | No |
| UPS251107P00074000 | 11/5 11:03 AM | 74.00 | 0.10 | 0 | 0.21 | -0.27 | -72.97% | 2 | 41 | 160.55% | No |
| UPS251107P00075000 | 11/5 11:33 AM | 75.00 | 0.01 | 0 | 0.06 | -0.01 | -50.00% | 46 | 597 | 126.56% | No |
| UPS251107P00076000 | 11/5 10:33 AM | 76.00 | 0.05 | 0 | 0.21 | -0.07 | -58.33% | 2 | 129 | 144.53% | No |
| UPS251107P00077000 | 11/4 12:12 PM | 77.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 1 | 448 | 98.44% | No |
| UPS251107P00078000 | 11/5 12:27 PM | 78.00 | 0.05 | 0 | 0.06 | 0.01 | 25.00% | 4 | 92 | 106.25% | No |
| UPS251107P00079000 | 11/5 1:55 PM | 79.00 | 0.03 | 0 | 0.21 | 0.02 | 200.00% | 4 | 66 | 120.70% | No |
| UPS251107P00080000 | 11/5 3:36 PM | 80.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 205 | 490 | 81.25% | No |
| UPS251107P00081000 | 11/5 10:09 AM | 81.00 | 0.03 | 0 | 0.21 | 0.02 | 200.00% | 14 | 224 | 105.08% | No |
| UPS251107P00082000 | 11/5 10:18 AM | 82.00 | 0.05 | 0 | 0.05 | 0.02 | 66.67% | 6 | 299 | 77.34% | No |
| UPS251107P00083000 | 11/5 12:27 PM | 83.00 | 0.05 | 0 | 0.21 | 0.04 | 400.00% | 5 | 136 | 89.45% | No |
| UPS251107P00084000 | 11/5 12:11 PM | 84.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 699 | 61.72% | No |
| UPS251107P00085000 | 11/5 1:30 PM | 85.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 78 | 295 | 57.42% | No |
| UPS251107P00086000 | 11/5 3:25 PM | 86.00 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 92 | 204 | 53.91% | No |
| UPS251107P00087000 | 11/5 3:10 PM | 87.00 | 0.04 | 0.04 | 0.06 | 0.00 | 0.00% | 87 | 324 | 50.00% | No |
| UPS251107P00088000 | 11/5 3:47 PM | 88.00 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 689 | 359 | 45.70% | No |
| UPS251107P00089000 | 11/5 3:30 PM | 89.00 | 0.06 | 0.05 | 0.17 | -0.04 | -40.00% | 1091 | 246 | 47.46% | No |
| UPS251107P00090000 | 11/5 3:57 PM | 90.00 | 0.12 | 0.11 | 0.16 | -0.02 | -14.29% | 1466 | 199 | 37.60% | No |
| UPS251107P00091000 | 11/5 3:59 PM | 91.00 | 0.24 | 0.18 | 0.29 | -0.04 | -14.29% | 1124 | 503 | 35.25% | No |
| UPS251107P00092000 | 11/5 3:59 PM | 92.00 | 0.41 | 0.33 | 0.5 | -0.08 | -16.33% | 693 | 317 | 32.28% | No |
| UPS251107P00093000 | 11/5 3:59 PM | 93.00 | 0.85 | 0.8 | 0.93 | 0.08 | 10.39% | 483 | 836 | 32.23% | Yes |
| UPS251107P00094000 | 11/5 3:58 PM | 94.00 | 1.36 | 1.2 | 1.49 | -0.03 | -2.16% | 668 | 2171 | 30.23% | Yes |
| UPS251107P00095000 | 11/5 3:59 PM | 95.00 | 2.18 | 1.93 | 2.3 | 0.31 | 16.58% | 364 | 1359 | 32.13% | Yes |
| UPS251107P00096000 | 11/5 3:30 PM | 96.00 | 2.91 | 2.68 | 3.2 | -0.19 | -6.13% | 29 | 391 | 34.18% | Yes |
| UPS251107P00097000 | 11/5 11:39 AM | 97.00 | 4.80 | 3.05 | 4.65 | 1.03 | 27.32% | 4 | 507 | 70.02% | Yes |
| UPS251107P00098000 | 11/5 2:52 PM | 98.00 | 4.91 | 4 | 5.7 | 0.31 | 6.74% | 60 | 147 | 82.32% | Yes |
| UPS251107P00099000 | 11/3 10:39 AM | 99.00 | 5.02 | 5 | 6.7 | 0.00 | 0.00% | 2 | 48 | 91.60% | Yes |
| UPS251107P00100000 | 11/3 9:59 AM | 100.00 | 5.60 | 6.15 | 7.7 | 0.00 | 0.00% | 5 | 44 | 100.49% | Yes |
| UPS251107P00101000 | 11/4 11:58 AM | 101.00 | 7.05 | 7 | 8.75 | 0.00 | 0.00% | 9 | 0 | 112.01% | Yes |
| UPS251107P00102000 | 10/30 3:22 PM | 102.00 | 6.50 | 8 | 9.9 | 0.00 | 0.00% | 3 | 0 | 129.10% | Yes |
| UPS251107P00103000 | 11/4 11:58 AM | 103.00 | 9.03 | 9 | 10.9 | 0.00 | 0.00% | 2 | 10 | 137.60% | Yes |
| UPS251107P00104000 | 10/31 10:39 AM | 104.00 | 8.25 | 10.15 | 11.7 | 0.00 | 0.00% | 21 | 0 | 133.20% | Yes |
| UPS251107P00105000 | 11/4 12:01 PM | 105.00 | 11.17 | 11 | 13.9 | 0.00 | 0.00% | 12 | 0 | 121.88% | Yes |
