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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251121C00045000 | 10/28 10:06 AM | 45.00 | 51.40 | 46.15 | 50.1 | 0.00 | 0.00% | 0 | 1 | 175.59% | Yes |
| UPS251121C00050000 | 10/21 3:23 PM | 50.00 | 38.30 | 41.15 | 45.1 | 0.00 | 0.00% | 36 | 38 | 152.54% | Yes |
| UPS251121C00055000 | 10/21 10:21 AM | 55.00 | 32.95 | 36.15 | 40.1 | 0.00 | 0.00% | 24 | 24 | 131.64% | Yes |
| UPS251121C00060000 | 10/29 10:20 AM | 60.00 | 36.67 | 31.25 | 35.15 | 0.00 | 0.00% | 3 | 82 | 118.56% | Yes |
| UPS251121C00065000 | 10/28 9:30 AM | 65.00 | 33.65 | 27.35 | 29.55 | 0.00 | 0.00% | 1 | 10 | 113.77% | Yes |
| UPS251121C00070000 | 11/5 12:02 PM | 70.00 | 23.00 | 22.4 | 24.4 | -1.16 | -4.80% | 3 | 204 | 92.19% | Yes |
| UPS251121C00074000 | 10/22 11:05 AM | 74.00 | 14.35 | 18.4 | 20.45 | 0.00 | 0.00% | 0 | 24 | 78.47% | Yes |
| UPS251121C00075000 | 11/4 11:34 AM | 75.00 | 19.18 | 17.4 | 19.25 | 0.00 | 0.00% | 3 | 272 | 71.00% | Yes |
| UPS251121C00076000 | 10/27 10:26 AM | 76.00 | 13.55 | 16.35 | 18.3 | 0.00 | 0.00% | 1 | 1 | 67.48% | Yes |
| UPS251121C00078000 | 10/29 11:29 AM | 78.00 | 19.25 | 14.35 | 16.3 | 0.00 | 0.00% | 1 | 2 | 60.64% | Yes |
| UPS251121C00079000 | 11/4 10:42 AM | 79.00 | 15.38 | 13.4 | 15.3 | 0.00 | 0.00% | 4 | 4 | 58.06% | Yes |
| UPS251121C00080000 | 11/5 3:58 PM | 80.00 | 13.52 | 12.75 | 14.3 | -0.69 | -4.86% | 14 | 939 | 59.91% | Yes |
| UPS251121C00081000 | 10/28 10:21 AM | 81.00 | 14.73 | 11.45 | 13.6 | 0.00 | 0.00% | 4 | 2 | 56.25% | Yes |
| UPS251121C00082000 | 10/29 3:31 PM | 82.00 | 15.50 | 10.45 | 12.4 | 0.00 | 0.00% | 10 | 6 | 71.78% | Yes |
| UPS251121C00083000 | 10/31 11:32 AM | 83.00 | 9.25 | 9.45 | 11.6 | -3.95 | -29.92% | 1 | 11 | 71.09% | Yes |
| UPS251121C00084000 | 10/31 9:39 AM | 84.00 | 11.70 | 8.45 | 10.6 | 0.00 | 0.00% | 2 | 55 | 66.60% | Yes |
| UPS251121C00085000 | 11/5 12:05 PM | 85.00 | 7.70 | 7.7 | 8.75 | -0.90 | -10.47% | 17 | 3397 | 46.36% | Yes |
| UPS251121C00086000 | 10/28 9:53 AM | 86.00 | 9.85 | 6.55 | 8.6 | 0.00 | 0.00% | 26 | 57 | 57.45% | Yes |
| UPS251121C00087000 | 11/5 10:44 AM | 87.00 | 5.30 | 5.6 | 7.6 | -1.65 | -23.74% | 15 | 549 | 52.78% | Yes |
| UPS251121C00088000 | 11/4 2:05 PM | 88.00 | 4.92 | 4.65 | 6.65 | -0.53 | -9.72% | 24 | 574 | 48.83% | Yes |
| UPS251121C00089000 | 11/4 10:35 AM | 89.00 | 5.70 | 3.75 | 5.6 | 0.00 | 0.00% | 4 | 459 | 43.21% | Yes |
| UPS251121C00090000 | 11/5 3:33 PM | 90.00 | 4.05 | 3.2 | 4.1 | -0.05 | -1.22% | 176 | 7418 | 30.98% | Yes |
| UPS251121C00091000 | 11/5 11:49 AM | 91.00 | 2.68 | 2.85 | 3.8 | -1.42 | -34.63% | 9 | 225 | 35.67% | Yes |
| UPS251121C00092000 | 11/5 2:54 PM | 92.00 | 2.62 | 2.26 | 2.42 | -0.10 | -3.68% | 38 | 163 | 25.00% | Yes |
| UPS251121C00093000 | 11/5 2:32 PM | 93.00 | 2.15 | 1.73 | 1.89 | -0.20 | -8.51% | 206 | 272 | 24.93% | No |
| UPS251121C00094000 | 11/5 3:59 PM | 94.00 | 1.36 | 1.29 | 1.43 | -0.45 | -24.86% | 77 | 514 | 24.68% | No |
| UPS251121C00095000 | 11/5 3:57 PM | 95.00 | 0.99 | 0.94 | 1.06 | -0.25 | -20.16% | 3011 | 20547 | 24.56% | No |
| UPS251121C00096000 | 11/5 2:03 PM | 96.00 | 0.87 | 0.67 | 0.79 | -0.05 | -5.43% | 23 | 797 | 24.85% | No |
| UPS251121C00097000 | 11/5 2:29 PM | 97.00 | 0.65 | 0.48 | 0.59 | -0.14 | -17.72% | 28 | 706 | 25.29% | No |
| UPS251121C00098000 | 11/5 2:22 PM | 98.00 | 0.47 | 0.24 | 0.5 | -0.09 | -16.07% | 28 | 1630 | 27.00% | No |
| UPS251121C00100000 | 11/5 3:56 PM | 100.00 | 0.22 | 0.16 | 0.26 | -0.08 | -26.67% | 231 | 21442 | 27.34% | No |
| UPS251121C00105000 | 11/5 3:59 PM | 105.00 | 0.07 | 0.07 | 0.1 | -0.04 | -36.36% | 126 | 3623 | 32.72% | No |
| UPS251121C00110000 | 11/5 3:56 PM | 110.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 186 | 1645 | 38.09% | No |
| UPS251121C00115000 | 11/5 3:04 PM | 115.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 20 | 1533 | 46.48% | No |
| UPS251121C00120000 | 11/4 3:14 PM | 120.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 1286 | 50.78% | No |
| UPS251121C00125000 | 11/3 12:08 PM | 125.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1627 | 55.08% | No |
| UPS251121C00130000 | 11/4 3:17 PM | 130.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 53 | 793 | 57.81% | No |
| UPS251121C00135000 | 10/28 9:57 AM | 135.00 | 0.30 | 0 | 0.38 | 0.00 | 0.00% | 1 | 50 | 90.23% | No |
| UPS251121C00140000 | 11/4 3:17 PM | 140.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 70 | 167 | 71.09% | No |
| UPS251121C00145000 | 10/28 1:47 PM | 145.00 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 16 | 43 | 100.39% | No |
| UPS251121C00150000 | 10/30 1:03 PM | 150.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 2 | 131 | 92.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251121P00045000 | 10/22 1:36 PM | 45.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 141 | 132.81% | No |
| UPS251121P00050000 | 10/30 11:35 AM | 50.00 | 0.03 | 0 | 0.16 | 0.00 | 0.00% | 60 | 271 | 131.64% | No |
| UPS251121P00055000 | 10/31 1:30 PM | 55.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 6 | 163 | 115.23% | No |
| UPS251121P00060000 | 11/4 9:46 AM | 60.00 | 0.01 | 0 | 0.19 | 0.00 | 0.00% | 2 | 250 | 98.83% | No |
| UPS251121P00065000 | 11/5 3:30 PM | 65.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 507 | 69.14% | No |
| UPS251121P00070000 | 11/5 2:17 PM | 70.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 17 | 2585 | 57.42% | No |
| UPS251121P00074000 | 10/30 11:56 AM | 74.00 | 0.06 | 0 | 0.24 | 0.00 | 0.00% | 4 | 40 | 58.11% | No |
| UPS251121P00075000 | 11/5 3:23 PM | 75.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 49 | 4600 | 48.05% | No |
| UPS251121P00076000 | 11/3 1:26 PM | 76.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 1 | 87 | 52.73% | No |
| UPS251121P00077000 | 10/30 12:48 PM | 77.00 | 0.08 | 0 | 0.26 | 0.00 | 0.00% | 6 | 350 | 50.20% | No |
| UPS251121P00078000 | 11/3 12:19 PM | 78.00 | 0.01 | 0 | 0.26 | 0.00 | 0.00% | 1 | 447 | 54.30% | No |
| UPS251121P00079000 | 11/5 3:41 PM | 79.00 | 0.11 | 0 | 0.11 | 0.00 | 0.00% | 1 | 199 | 42.97% | No |
| UPS251121P00080000 | 11/5 3:58 PM | 80.00 | 0.17 | 0.06 | 0.17 | 0.03 | 21.43% | 79 | 7346 | 43.75% | No |
| UPS251121P00081000 | 11/5 12:27 PM | 81.00 | 0.28 | 0 | 0.27 | 0.18 | 180.00% | 2 | 277 | 45.22% | No |
| UPS251121P00082000 | 10/31 10:51 AM | 82.00 | 0.11 | 0.04 | 0.26 | 0.00 | 0.00% | 1 | 355 | 41.70% | No |
| UPS251121P00083000 | 11/5 12:56 PM | 83.00 | 0.19 | 0 | 0.38 | 0.01 | 5.56% | 15 | 376 | 42.48% | No |
| UPS251121P00084000 | 11/5 1:30 PM | 84.00 | 0.14 | 0.05 | 0.25 | -0.10 | -41.67% | 8 | 213 | 34.96% | No |
| UPS251121P00085000 | 11/5 3:54 PM | 85.00 | 0.26 | 0.21 | 0.34 | -0.06 | -18.75% | 1527 | 3801 | 34.57% | No |
| UPS251121P00086000 | 11/5 3:12 PM | 86.00 | 0.40 | 0.27 | 0.49 | -0.03 | -6.98% | 67 | 259 | 34.96% | No |
| UPS251121P00087000 | 11/5 3:30 PM | 87.00 | 0.51 | 0.51 | 0.63 | -0.05 | -8.93% | 85 | 373 | 34.28% | No |
| UPS251121P00088000 | 11/5 3:30 PM | 88.00 | 0.71 | 0.71 | 0.86 | -0.04 | -5.33% | 93 | 452 | 34.62% | No |
| UPS251121P00089000 | 11/5 3:59 PM | 89.00 | 1.05 | 0.98 | 1.09 | 0.04 | 3.96% | 125 | 532 | 34.08% | No |
| UPS251121P00090000 | 11/5 3:44 PM | 90.00 | 1.35 | 1.36 | 1.48 | 0.03 | 2.27% | 312 | 2310 | 35.21% | No |
| UPS251121P00091000 | 11/5 12:48 PM | 91.00 | 1.63 | 1.74 | 1.93 | -0.02 | -1.21% | 56 | 632 | 36.23% | No |
| UPS251121P00092000 | 11/5 12:45 PM | 92.00 | 2.05 | 2.24 | 2.43 | -0.11 | -5.09% | 50 | 1062 | 37.06% | No |
| UPS251121P00093000 | 11/5 1:59 PM | 93.00 | 2.55 | 2.83 | 3.05 | -0.22 | -7.94% | 69 | 754 | 38.72% | Yes |
| UPS251121P00094000 | 11/5 3:41 PM | 94.00 | 3.30 | 3.25 | 3.7 | -0.15 | -4.35% | 32 | 618 | 40.04% | Yes |
| UPS251121P00095000 | 11/5 12:56 PM | 95.00 | 3.85 | 3.85 | 5.2 | -0.08 | -2.04% | 30 | 938 | 51.90% | Yes |
| UPS251121P00096000 | 11/5 12:03 PM | 96.00 | 5.49 | 4.5 | 5.4 | 0.39 | 7.65% | 20 | 1224 | 46.27% | Yes |
| UPS251121P00097000 | 11/5 12:13 PM | 97.00 | 5.90 | 4.95 | 7.6 | 0.20 | 3.51% | 18 | 140 | 66.97% | Yes |
| UPS251121P00098000 | 11/5 3:53 PM | 98.00 | 6.63 | 5.8 | 7.55 | 2.13 | 47.33% | 8 | 52 | 57.25% | Yes |
| UPS251121P00100000 | 11/5 2:25 PM | 100.00 | 8.62 | 8.05 | 10.5 | 0.55 | 6.82% | 15 | 1996 | 61.43% | Yes |
| UPS251121P00105000 | 11/4 1:52 PM | 105.00 | 13.75 | 12.25 | 14.25 | 0.00 | 0.00% | 5 | 682 | 61.45% | Yes |
| UPS251121P00110000 | 11/4 10:46 AM | 110.00 | 17.48 | 17.2 | 19.25 | 0.00 | 0.00% | 3 | 241 | 74.88% | Yes |
| UPS251121P00115000 | 10/29 10:55 AM | 115.00 | 20.05 | 23.1 | 24.25 | 0.00 | 0.00% | 2 | 52 | 97.07% | Yes |
| UPS251121P00120000 | 11/5 9:33 AM | 120.00 | 28.52 | 27.05 | 29.25 | 4.75 | 19.98% | 1 | 154 | 97.02% | Yes |
| UPS251121P00125000 | 9/24 10:08 AM | 125.00 | 41.20 | 36.9 | 40.15 | 0.00 | 0.00% | 2 | 16 | 202.32% | Yes |
| UPS251121P00130000 | 10/2 10:28 AM | 130.00 | 44.55 | 37 | 39.25 | 0.00 | 0.00% | 10 | 39 | 116.70% | Yes |
| UPS251121P00135000 | 9/25 10:59 AM | 135.00 | 52.45 | 46.85 | 49.25 | 0.00 | 0.00% | 23 | 36 | 219.63% | Yes |
| UPS251121P00140000 | 10/1 3:28 PM | 140.00 | 56.10 | 46.95 | 49.2 | 0.00 | 0.00% | 4 | 13 | 133.06% | Yes |
| UPS251121P00145000 | 9/17 3:00 PM | 145.00 | 61.10 | 57.35 | 61.3 | 0.00 | 0.00% | 5 | 20 | 260.50% | Yes |
| UPS251121P00150000 | 10/14 1:51 PM | 150.00 | 67.22 | 56.95 | 59.2 | 0.00 | 0.00% | 2 | 20 | 148.97% | Yes |
