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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251128C00073000 | 10/23 10:29 AM | 73.00 | 14.95 | 18.3 | 22.15 | 0.00 | 0.00% | 0 | 7 | 61.18% | Yes |
| UPS251128C00077000 | 10/28 1:15 PM | 77.00 | 18.95 | 14.25 | 18.15 | 0.00 | 0.00% | 0 | 0 | 91.26% | Yes |
| UPS251128C00078000 | 10/15 12:42 PM | 78.00 | 8.40 | 13.3 | 17.15 | 0.00 | 0.00% | 0 | 8 | 87.26% | Yes |
| UPS251128C00080000 | 10/27 3:24 PM | 80.00 | 10.05 | 11.4 | 15.15 | 0.00 | 0.00% | 3 | 7 | 79.32% | Yes |
| UPS251128C00082000 | 10/28 9:35 AM | 82.00 | 11.00 | 10.4 | 12 | -7.00 | -38.89% | 4 | 4 | 53.10% | Yes |
| UPS251128C00083000 | 10/17 3:53 PM | 83.00 | 6.65 | 8.6 | 12.2 | 0.00 | 0.00% | 8 | 32 | 68.09% | Yes |
| UPS251128C00084000 | 10/31 1:03 PM | 84.00 | 11.50 | 8.45 | 10.45 | 0.00 | 0.00% | 5 | 142 | 53.32% | Yes |
| UPS251128C00085000 | 11/4 12:17 PM | 85.00 | 9.12 | 7.5 | 10.25 | 0.00 | 0.00% | 1 | 31 | 60.69% | Yes |
| UPS251128C00086000 | 11/4 3:52 PM | 86.00 | 7.00 | 6.55 | 8.55 | 0.00 | 0.00% | 1 | 107 | 47.22% | Yes |
| UPS251128C00087000 | 11/3 11:23 AM | 87.00 | 7.26 | 5.6 | 6.9 | 0.00 | 0.00% | 5 | 183 | 34.28% | Yes |
| UPS251128C00088000 | 11/5 11:06 AM | 88.00 | 4.40 | 4.7 | 6.6 | -2.10 | -32.31% | 37 | 163 | 40.09% | Yes |
| UPS251128C00089000 | 11/4 2:33 PM | 89.00 | 4.77 | 3.9 | 5.8 | 0.00 | 0.00% | 902 | 979 | 38.48% | Yes |
| UPS251128C00090000 | 11/5 3:59 PM | 90.00 | 4.05 | 3.7 | 4.05 | -1.05 | -20.59% | 3 | 169 | 25.22% | Yes |
| UPS251128C00091000 | 11/5 1:51 PM | 91.00 | 3.61 | 2.84 | 3.7 | -0.89 | -19.78% | 9 | 83 | 28.61% | Yes |
| UPS251128C00092000 | 11/5 3:33 PM | 92.00 | 2.66 | 2.44 | 2.56 | -1.85 | -41.02% | 78 | 21 | 22.39% | Yes |
| UPS251128C00093000 | 11/5 3:43 PM | 93.00 | 2.12 | 1.92 | 2.02 | 0.02 | 0.95% | 56 | 105 | 22.17% | No |
| UPS251128C00094000 | 11/5 3:45 PM | 94.00 | 1.60 | 1.48 | 1.59 | -0.10 | -5.88% | 19 | 136 | 22.34% | No |
| UPS251128C00095000 | 11/5 3:39 PM | 95.00 | 1.33 | 1.13 | 1.23 | -0.11 | -7.64% | 49 | 230 | 22.46% | No |
| UPS251128C00096000 | 11/5 1:32 PM | 96.00 | 1.19 | 0.89 | 0.95 | 0.04 | 3.48% | 16 | 161 | 22.75% | No |
| UPS251128C00097000 | 11/5 10:54 AM | 97.00 | 0.50 | 0.67 | 0.74 | -0.29 | -36.71% | 1 | 113 | 23.22% | No |
| UPS251128C00098000 | 11/5 1:59 PM | 98.00 | 0.67 | 0.5 | 0.57 | 0.06 | 9.84% | 9 | 117 | 23.63% | No |
| UPS251128C00099000 | 11/5 1:28 PM | 99.00 | 0.53 | 0.22 | 0.95 | -0.03 | -5.36% | 8 | 176 | 32.13% | No |
| UPS251128C00100000 | 11/5 3:45 PM | 100.00 | 0.31 | 0.2 | 0.58 | -0.13 | -29.55% | 10 | 635 | 29.10% | No |
| UPS251128C00101000 | 11/5 3:42 PM | 101.00 | 0.41 | 0.15 | 0.62 | 0.04 | 10.81% | 1 | 7 | 32.32% | No |
| UPS251128C00102000 | 11/4 1:59 PM | 102.00 | 0.19 | 0.01 | 0.49 | 0.00 | 0.00% | 11 | 18 | 32.32% | No |
| UPS251128C00103000 | 11/5 11:45 AM | 103.00 | 0.15 | 0 | 2.25 | -0.36 | -70.59% | 1 | 3 | 61.18% | No |
| UPS251128C00105000 | 11/5 12:28 PM | 105.00 | 0.08 | 0.12 | 0.17 | -0.07 | -46.67% | 4 | 415 | 30.27% | No |
| UPS251128C00110000 | 11/5 9:35 AM | 110.00 | 0.02 | 0.02 | 0.21 | -0.03 | -60.00% | 10 | 184 | 40.63% | No |
| UPS251128C00115000 | 11/4 1:55 PM | 115.00 | 0.15 | 0 | 0.31 | 0.00 | 0.00% | 10 | 12 | 52.73% | No |
| UPS251128C00120000 | 10/29 2:04 PM | 120.00 | 0.14 | 0 | 0.71 | 0.00 | 0.00% | 1 | 3 | 62.40% | No |
| UPS251128C00125000 | 10/28 9:30 AM | 125.00 | 0.04 | 0 | 0.71 | 0.00 | 0.00% | 0 | 1 | 70.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251128P00060000 | 10/28 10:06 AM | 60.00 | 1.41 | 0 | 0.2 | 0.00 | 0.00% | 1 | 20 | 83.01% | No |
| UPS251128P00065000 | 10/28 10:06 AM | 65.00 | 1.41 | 0 | 0.27 | 0.00 | 0.00% | 1 | 25 | 72.75% | No |
| UPS251128P00070000 | 10/31 11:26 AM | 70.00 | 0.12 | 0 | 0.07 | 0.00 | 0.00% | 10 | 57 | 53.71% | No |
| UPS251128P00072000 | 10/24 12:18 PM | 72.00 | 0.38 | 0 | 0.3 | 0.00 | 0.00% | 20 | 20 | 55.47% | No |
| UPS251128P00073000 | 10/24 12:22 PM | 73.00 | 0.42 | 0 | 0.3 | 0.00 | 0.00% | 20 | 20 | 52.93% | No |
| UPS251128P00074000 | 10/28 9:47 AM | 74.00 | 0.09 | 0 | 0.31 | 0.00 | 0.00% | 1 | 21 | 50.68% | No |
| UPS251128P00075000 | 11/3 11:06 AM | 75.00 | 0.20 | 0.01 | 0.37 | 0.00 | 0.00% | 4 | 40 | 50.10% | No |
| UPS251128P00076000 | 10/31 11:01 AM | 76.00 | 0.03 | 0 | 0.32 | 0.00 | 0.00% | 26 | 49 | 53.03% | No |
| UPS251128P00077000 | 11/3 10:08 AM | 77.00 | 0.36 | 0 | 0.33 | 0.00 | 0.00% | 1 | 22 | 50.59% | No |
| UPS251128P00078000 | 11/4 12:25 PM | 78.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 2 | 106 | 48.54% | No |
| UPS251128P00079000 | 10/28 2:42 PM | 79.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 8 | 30 | 45.70% | No |
| UPS251128P00080000 | 10/29 11:13 AM | 80.00 | 0.23 | 0 | 0.37 | 0.08 | 53.33% | 8 | 78 | 43.56% | No |
| UPS251128P00081000 | 10/30 9:41 AM | 81.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 1 | 23 | 41.60% | No |
| UPS251128P00082000 | 10/28 9:56 AM | 82.00 | 0.27 | 0 | 0.44 | 0.00 | 0.00% | 1 | 28 | 39.80% | No |
| UPS251128P00083000 | 11/5 1:54 PM | 83.00 | 0.30 | 0.07 | 0.58 | -0.01 | -3.23% | 6 | 49 | 40.06% | No |
| UPS251128P00084000 | 11/5 9:33 AM | 84.00 | 0.61 | 0 | 0.84 | 0.33 | 117.86% | 2 | 66 | 41.97% | No |
| UPS251128P00085000 | 11/5 3:13 PM | 85.00 | 0.33 | 0.11 | 0.97 | 0.03 | 10.00% | 25 | 41 | 40.87% | No |
| UPS251128P00086000 | 11/5 3:13 PM | 86.00 | 0.47 | 0.49 | 0.64 | -0.07 | -12.96% | 5 | 22 | 31.96% | No |
| UPS251128P00087000 | 11/5 3:13 PM | 87.00 | 0.66 | 0.72 | 0.82 | 0.03 | 4.76% | 13 | 153 | 31.69% | No |
| UPS251128P00088000 | 11/5 3:14 PM | 88.00 | 0.87 | 0.91 | 1.05 | -0.03 | -3.33% | 15 | 131 | 31.59% | No |
| UPS251128P00089000 | 11/5 3:26 PM | 89.00 | 1.17 | 1.15 | 1.35 | 0.05 | 4.46% | 62 | 246 | 31.79% | No |
| UPS251128P00090000 | 11/5 3:14 PM | 90.00 | 1.42 | 1.57 | 1.71 | -0.07 | -4.70% | 16 | 87 | 32.11% | No |
| UPS251128P00091000 | 11/5 3:48 PM | 91.00 | 2.00 | 1.92 | 2.15 | 0.11 | 5.82% | 15 | 94 | 32.69% | No |
| UPS251128P00092000 | 11/5 3:36 PM | 92.00 | 2.37 | 2.44 | 2.65 | -0.07 | -2.87% | 37 | 240 | 33.33% | No |
| UPS251128P00093000 | 11/5 3:53 PM | 93.00 | 2.98 | 3.05 | 3.25 | -0.12 | -3.87% | 6 | 137 | 34.45% | Yes |
| UPS251128P00094000 | 11/5 3:36 PM | 94.00 | 3.55 | 3.7 | 3.9 | -0.25 | -6.58% | 3 | 77 | 35.56% | Yes |
| UPS251128P00095000 | 11/5 10:02 AM | 95.00 | 5.30 | 4.2 | 4.6 | 0.75 | 16.48% | 1 | 62 | 36.74% | Yes |
| UPS251128P00096000 | 11/5 2:49 PM | 96.00 | 4.95 | 4.65 | 6.25 | 0.51 | 11.49% | 2 | 71 | 48.02% | Yes |
| UPS251128P00097000 | 11/3 3:51 PM | 97.00 | 3.50 | 4 | 7.95 | 0.00 | 0.00% | 2 | 9 | 59.72% | Yes |
| UPS251128P00098000 | 11/5 11:32 AM | 98.00 | 7.72 | 4.85 | 8.6 | 3.07 | 66.02% | 1 | 4 | 59.67% | Yes |
| UPS251128P00099000 | 11/5 9:42 AM | 99.00 | 9.00 | 5.75 | 9.75 | 3.00 | 50.00% | 1 | 5 | 65.02% | Yes |
| UPS251128P00100000 | 10/28 3:45 PM | 100.00 | 6.13 | 7.6 | 9.5 | 0.00 | 0.00% | 11 | 10 | 53.96% | Yes |
| UPS251128P00101000 | 10/30 10:08 AM | 101.00 | 6.00 | 7.65 | 11.45 | 0.00 | 0.00% | 0 | 2 | 68.46% | Yes |
| UPS251128P00110000 | 10/28 12:27 PM | 110.00 | 15.88 | 16.45 | 20.3 | 0.00 | 0.00% | 0 | 1 | 65.04% | Yes |
| UPS251128P00125000 | 10/28 9:46 AM | 125.00 | 28.63 | 31.4 | 35.45 | 0.00 | 0.00% | 0 | 7 | 95.51% | Yes |
