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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251114C00070000 | 10/27 11:16 AM | 70.00 | 19.02 | 22.4 | 24.3 | 0.00 | 0.00% | 1 | 22 | 119.92% | Yes |
| UPS251114C00073000 | 10/23 10:29 AM | 73.00 | 14.92 | 19.4 | 21.4 | 0.00 | 0.00% | 0 | 7 | 108.20% | Yes |
| UPS251114C00074000 | 10/22 11:05 AM | 74.00 | 14.32 | 18.4 | 20.3 | 0.00 | 0.00% | 0 | 5 | 100.68% | Yes |
| UPS251114C00075000 | 10/28 9:35 AM | 75.00 | 25.00 | 17.4 | 19.4 | 0.00 | 0.00% | 1 | 2 | 98.54% | Yes |
| UPS251114C00077000 | 10/16 11:17 AM | 77.00 | 9.65 | 15.4 | 17.45 | 0.00 | 0.00% | 0 | 10 | 90.23% | Yes |
| UPS251114C00080000 | 10/28 3:24 PM | 80.00 | 15.93 | 12.4 | 14.45 | 0.00 | 0.00% | 10 | 12 | 75.98% | Yes |
| UPS251114C00081000 | 10/24 10:30 AM | 81.00 | 9.10 | 11.4 | 13.4 | 0.00 | 0.00% | 6 | 0 | 70.22% | Yes |
| UPS251114C00082000 | 11/4 10:39 AM | 82.00 | 10.25 | 10.4 | 12.45 | -2.06 | -16.73% | 1 | 36 | 66.50% | Yes |
| UPS251114C00083000 | 10/31 12:58 PM | 83.00 | 13.25 | 9.45 | 11.7 | 0.00 | 0.00% | 4 | 16 | 66.85% | Yes |
| UPS251114C00084000 | 11/5 12:03 PM | 84.00 | 8.36 | 8.5 | 10.7 | 2.06 | 32.70% | 2 | 30 | 62.65% | Yes |
| UPS251114C00085000 | 11/5 12:02 PM | 85.00 | 7.51 | 7.5 | 9.65 | -4.57 | -37.83% | 2 | 266 | 56.84% | Yes |
| UPS251114C00086000 | 10/30 11:05 AM | 86.00 | 11.37 | 6.5 | 8.4 | 0.00 | 0.00% | 2 | 242 | 72.17% | Yes |
| UPS251114C00087000 | 11/5 9:36 AM | 87.00 | 5.26 | 5.55 | 7.75 | -2.04 | -27.95% | 5 | 404 | 73.54% | Yes |
| UPS251114C00088000 | 11/5 3:14 PM | 88.00 | 5.84 | 5.15 | 5.95 | 0.41 | 7.55% | 32 | 153 | 50.24% | Yes |
| UPS251114C00089000 | 11/5 3:11 PM | 89.00 | 4.95 | 3.45 | 5.35 | 0.13 | 2.70% | 8 | 144 | 52.64% | Yes |
| UPS251114C00090000 | 11/5 3:43 PM | 90.00 | 4.20 | 3.5 | 4.1 | -0.20 | -4.55% | 43 | 523 | 41.31% | Yes |
| UPS251114C00091000 | 11/5 2:42 PM | 91.00 | 3.43 | 2.72 | 3.75 | 0.38 | 12.46% | 65 | 213 | 46.68% | Yes |
| UPS251114C00092000 | 11/5 2:53 PM | 92.00 | 2.47 | 2.09 | 2.27 | -0.05 | -1.98% | 36 | 121 | 30.71% | Yes |
| UPS251114C00093000 | 11/5 3:52 PM | 93.00 | 1.68 | 1.54 | 1.71 | -0.36 | -17.65% | 42 | 321 | 30.13% | No |
| UPS251114C00094000 | 11/5 3:59 PM | 94.00 | 1.10 | 1.06 | 1.25 | -0.49 | -30.82% | 165 | 542 | 29.74% | No |
| UPS251114C00095000 | 11/5 3:57 PM | 95.00 | 0.83 | 0.72 | 0.89 | -0.37 | -30.83% | 202 | 779 | 29.54% | No |
| UPS251114C00096000 | 11/5 3:23 PM | 96.00 | 0.64 | 0.48 | 0.61 | -0.10 | -13.51% | 86 | 501 | 29.30% | No |
| UPS251114C00097000 | 11/5 3:05 PM | 97.00 | 0.47 | 0.28 | 0.43 | -0.07 | -12.96% | 37 | 2106 | 29.83% | No |
| UPS251114C00098000 | 11/5 2:45 PM | 98.00 | 0.33 | 0.16 | 0.33 | -0.05 | -13.16% | 102 | 653 | 31.25% | No |
| UPS251114C00099000 | 11/5 3:11 PM | 99.00 | 0.22 | 0.01 | 0.26 | -0.06 | -21.43% | 13 | 499 | 32.81% | No |
| UPS251114C00100000 | 11/5 3:49 PM | 100.00 | 0.14 | 0.05 | 0.18 | -0.06 | -30.00% | 124 | 918 | 33.20% | No |
| UPS251114C00101000 | 11/5 3:38 PM | 101.00 | 0.09 | 0 | 0.15 | -0.10 | -52.63% | 2 | 40 | 35.06% | No |
| UPS251114C00102000 | 11/3 3:59 PM | 102.00 | 0.15 | 0 | 0.27 | 0.00 | 0.00% | 9 | 83 | 43.85% | No |
| UPS251114C00103000 | 11/5 10:25 AM | 103.00 | 0.18 | 0.05 | 0.13 | 0.00 | 0.00% | 1 | 127 | 40.04% | No |
| UPS251114C00104000 | 10/31 11:09 AM | 104.00 | 0.15 | 0 | 0.24 | 0.00 | 0.00% | 111 | 113 | 49.02% | No |
| UPS251114C00105000 | 11/5 1:09 PM | 105.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 6 | 496 | 41.02% | No |
| UPS251114C00110000 | 11/5 3:51 PM | 110.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 1 | 88 | 52.34% | No |
| UPS251114C00115000 | 10/27 9:31 AM | 115.00 | 0.05 | 0 | 0.23 | 0.00 | 0.00% | 1 | 1 | 70.31% | No |
| UPS251114C00120000 | 10/23 9:33 AM | 120.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 66.41% | No |
| UPS251114C00125000 | 11/5 10:20 AM | 125.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 1 | 2 | 75.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251114P00065000 | 11/5 9:33 AM | 65.00 | 0.02 | 0 | 0.02 | -0.03 | -60.00% | 1 | 27 | 82.81% | No |
| UPS251114P00070000 | 10/31 10:43 AM | 70.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 87 | 75.00% | No |
| UPS251114P00072000 | 11/5 1:40 PM | 72.00 | 0.06 | 0 | 0.13 | 0.03 | 100.00% | 2 | 28 | 77.34% | No |
| UPS251114P00073000 | 11/5 1:40 PM | 73.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 2 | 48 | 73.83% | No |
| UPS251114P00074000 | 11/4 12:55 PM | 74.00 | 0.07 | 0 | 0.04 | 0.00 | 0.00% | 6 | 48 | 60.16% | No |
| UPS251114P00075000 | 11/5 10:12 AM | 75.00 | 0.12 | 0.01 | 0.08 | 0.10 | 500.00% | 5 | 167 | 63.28% | No |
| UPS251114P00076000 | 11/5 1:40 PM | 76.00 | 0.06 | 0 | 0.13 | 0.03 | 100.00% | 4 | 59 | 62.89% | No |
| UPS251114P00077000 | 11/5 12:28 PM | 77.00 | 0.08 | 0 | 0.15 | 0.04 | 100.00% | 2 | 99 | 60.94% | No |
| UPS251114P00078000 | 11/5 12:28 PM | 78.00 | 0.10 | 0 | 0.15 | 0.03 | 42.86% | 2 | 85 | 57.23% | No |
| UPS251114P00079000 | 11/5 12:28 PM | 79.00 | 0.09 | 0 | 0.15 | -0.01 | -10.00% | 1 | 95 | 53.71% | No |
| UPS251114P00080000 | 11/5 1:16 PM | 80.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 294 | 46.88% | No |
| UPS251114P00081000 | 11/5 10:12 AM | 81.00 | 0.11 | 0 | 0.16 | -0.04 | -26.67% | 54 | 80 | 53.71% | No |
| UPS251114P00082000 | 11/5 9:33 AM | 82.00 | 0.08 | 0 | 0.11 | -0.01 | -11.11% | 2 | 100 | 46.29% | No |
| UPS251114P00083000 | 11/5 10:39 AM | 83.00 | 0.06 | 0.01 | 0.18 | -0.06 | -50.00% | 1 | 90 | 47.07% | No |
| UPS251114P00084000 | 11/5 10:22 AM | 84.00 | 0.11 | 0.01 | 0.2 | 0.03 | 37.50% | 1 | 119 | 44.24% | No |
| UPS251114P00085000 | 11/5 2:54 PM | 85.00 | 0.06 | 0.04 | 0.3 | -0.04 | -40.00% | 117 | 250 | 44.53% | No |
| UPS251114P00086000 | 11/5 3:47 PM | 86.00 | 0.12 | 0 | 0.36 | -0.09 | -42.86% | 21 | 149 | 42.33% | No |
| UPS251114P00087000 | 11/5 12:58 PM | 87.00 | 0.16 | 0.01 | 0.25 | 0.01 | 6.67% | 28 | 179 | 33.89% | No |
| UPS251114P00088000 | 11/5 3:10 PM | 88.00 | 0.20 | 0.12 | 0.33 | -0.06 | -23.08% | 68 | 631 | 32.18% | No |
| UPS251114P00089000 | 11/5 3:59 PM | 89.00 | 0.41 | 0.08 | 0.74 | -0.04 | -8.89% | 251 | 77 | 37.79% | No |
| UPS251114P00090000 | 11/5 3:59 PM | 90.00 | 0.53 | 0.48 | 0.55 | -0.03 | -5.36% | 1596 | 339 | 27.98% | No |
| UPS251114P00091000 | 11/5 3:58 PM | 91.00 | 0.74 | 0.66 | 0.84 | 0.00 | 0.00% | 385 | 313 | 28.13% | No |
| UPS251114P00092000 | 11/5 3:44 PM | 92.00 | 1.05 | 1.01 | 1.17 | -0.10 | -8.70% | 291 | 531 | 27.34% | No |
| UPS251114P00093000 | 11/5 3:58 PM | 93.00 | 1.54 | 1.47 | 1.65 | -0.04 | -2.53% | 108 | 206 | 27.56% | Yes |
| UPS251114P00094000 | 11/5 3:59 PM | 94.00 | 2.08 | 1.99 | 2.15 | 0.05 | 2.46% | 41 | 275 | 26.37% | Yes |
| UPS251114P00095000 | 11/5 3:33 PM | 95.00 | 2.49 | 2.41 | 2.82 | 0.02 | 0.81% | 24 | 418 | 26.47% | Yes |
| UPS251114P00096000 | 11/5 2:00 PM | 96.00 | 3.20 | 2.87 | 3.8 | 0.20 | 6.67% | 89 | 217 | 31.45% | Yes |
| UPS251114P00097000 | 11/5 3:51 PM | 97.00 | 4.35 | 3.35 | 4.5 | 0.34 | 8.48% | 24 | 159 | 29.30% | Yes |
| UPS251114P00098000 | 11/5 12:35 PM | 98.00 | 5.30 | 4.1 | 5.9 | 2.58 | 94.85% | 58 | 63 | 43.51% | Yes |
| UPS251114P00099000 | 10/29 1:51 PM | 99.00 | 2.82 | 5.05 | 6.55 | 0.00 | 0.00% | 103 | 113 | 39.11% | Yes |
| UPS251114P00100000 | 11/4 10:34 AM | 100.00 | 5.99 | 6 | 8.1 | 0.00 | 0.00% | 1 | 52 | 57.28% | Yes |
| UPS251114P00103000 | 11/5 10:12 AM | 103.00 | 12.40 | 9.15 | 11.35 | 4.95 | 66.44% | 16 | 16 | 76.22% | Yes |
| UPS251114P00105000 | 11/3 10:36 AM | 105.00 | 11.30 | 11 | 12.7 | 0.00 | 0.00% | 2 | 0 | 66.41% | Yes |
| UPS251114P00120000 | 10/28 10:31 AM | 120.00 | 24.25 | 26 | 29 | 0.00 | 0.00% | 0 | 0 | 102.83% | Yes |
| UPS251114P00125000 | 10/28 11:49 AM | 125.00 | 29.05 | 31 | 34 | 0.00 | 0.00% | 0 | 0 | 115.14% | Yes |
