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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251205C00079000 | 10/28 1:05 PM | 79.00 | 16.90 | 12.7 | 16.15 | 0.00 | 0.00% | 1 | 1 | 72.93% | Yes |
| UPS251205C00085000 | 10/31 9:32 AM | 85.00 | 10.00 | 7.5 | 10.2 | 0.00 | 0.00% | 1 | 5 | 52.54% | Yes |
| UPS251205C00086000 | 10/28 10:42 AM | 86.00 | 10.20 | 6.6 | 8.7 | 0.00 | 0.00% | 0 | 3 | 43.14% | Yes |
| UPS251205C00087000 | 10/28 9:46 AM | 87.00 | 10.81 | 5.7 | 7.6 | 0.00 | 0.00% | 0 | 8 | 38.55% | Yes |
| UPS251205C00088000 | 11/3 9:59 AM | 88.00 | 6.95 | 4.8 | 6.85 | 0.00 | 0.00% | 15 | 138 | 37.87% | Yes |
| UPS251205C00089000 | 11/4 12:55 PM | 89.00 | 4.95 | 3.95 | 6 | 0.00 | 0.00% | 2 | 33 | 35.80% | Yes |
| UPS251205C00090000 | 11/5 11:24 AM | 90.00 | 4.50 | 2.98 | 4.95 | 0.20 | 4.65% | 1 | 27 | 31.49% | Yes |
| UPS251205C00091000 | 11/5 2:50 PM | 91.00 | 3.70 | 1.94 | 3.95 | -3.38 | -47.74% | 8 | 19 | 27.54% | Yes |
| UPS251205C00092000 | 11/5 11:29 AM | 92.00 | 2.14 | 2.58 | 3.35 | -1.35 | -38.68% | 2 | 16 | 27.17% | Yes |
| UPS251205C00093000 | 11/5 3:49 PM | 93.00 | 2.53 | 1.88 | 2.79 | -0.41 | -13.95% | 4 | 19 | 26.66% | No |
| UPS251205C00094000 | 11/5 3:28 PM | 94.00 | 2.00 | 1.69 | 2.34 | -0.43 | -17.70% | 2 | 64 | 26.69% | No |
| UPS251205C00095000 | 11/5 12:36 PM | 95.00 | 2.00 | 1.4 | 1.95 | 0.28 | 16.28% | 49 | 137 | 26.76% | No |
| UPS251205C00096000 | 11/5 12:30 PM | 96.00 | 1.50 | 1.07 | 1.5 | 0.11 | 7.91% | 12 | 26 | 25.71% | No |
| UPS251205C00097000 | 11/5 1:25 PM | 97.00 | 1.08 | 0.76 | 1.35 | -0.05 | -4.42% | 1 | 29 | 27.22% | No |
| UPS251205C00098000 | 11/4 2:16 PM | 98.00 | 0.97 | 0.58 | 1.11 | 0.00 | 0.00% | 8 | 53 | 27.42% | No |
| UPS251205C00099000 | 11/5 11:28 AM | 99.00 | 0.57 | 0.44 | 0.91 | -0.13 | -18.57% | 3 | 321 | 27.61% | No |
| UPS251205C00100000 | 11/5 3:00 PM | 100.00 | 0.56 | 0.3 | 0.65 | 0.16 | 40.00% | 12 | 154 | 26.51% | No |
| UPS251205C00101000 | 11/4 11:57 AM | 101.00 | 0.57 | 0.21 | 0.96 | 0.00 | 0.00% | 4 | 6 | 33.13% | No |
| UPS251205C00102000 | 10/31 12:25 PM | 102.00 | 0.79 | 0 | 2.36 | 0.00 | 0.00% | 5 | 6 | 52.20% | No |
| UPS251205C00105000 | 11/5 11:30 AM | 105.00 | 0.15 | 0.17 | 0.26 | -0.08 | -34.78% | 1 | 67 | 29.10% | No |
| UPS251205C00110000 | 11/4 12:15 PM | 110.00 | 0.11 | 0 | 0.67 | 0.00 | 0.00% | 25 | 56 | 46.73% | No |
| UPS251205C00125000 | 10/28 2:10 PM | 125.00 | 0.10 | 0 | 0.65 | 0.00 | 0.00% | 0 | 45 | 60.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251205P00060000 | 10/24 1:08 PM | 60.00 | 0.07 | 0 | 0.32 | 0.00 | 0.00% | 20 | 20 | 78.13% | No |
| UPS251205P00065000 | 10/24 1:08 PM | 65.00 | 0.13 | 0 | 0.35 | 0.00 | 0.00% | 20 | 20 | 66.50% | No |
| UPS251205P00070000 | 10/24 1:09 PM | 70.00 | 0.30 | 0 | 0.38 | 0.00 | 0.00% | 20 | 20 | 55.37% | No |
| UPS251205P00074000 | 10/24 1:34 PM | 74.00 | 0.61 | 0 | 0.4 | 0.00 | 0.00% | 20 | 20 | 53.96% | No |
| UPS251205P00075000 | 11/3 3:43 PM | 75.00 | 0.11 | 0 | 0.43 | 0.00 | 0.00% | 2 | 24 | 52.30% | No |
| UPS251205P00076000 | 10/24 1:17 PM | 76.00 | 0.87 | 0 | 0.42 | 0.00 | 0.00% | 20 | 20 | 49.46% | No |
| UPS251205P00077000 | 10/28 11:21 AM | 77.00 | 0.18 | 0 | 0.44 | 0.00 | 0.00% | 5 | 22 | 47.46% | No |
| UPS251205P00078000 | 11/4 1:40 PM | 78.00 | 0.17 | 0 | 0.47 | 0.00 | 0.00% | 25 | 51 | 45.70% | No |
| UPS251205P00079000 | 10/29 12:38 PM | 79.00 | 0.36 | 0 | 0.48 | 0.00 | 0.00% | 24 | 24 | 43.36% | No |
| UPS251205P00080000 | 11/5 9:41 AM | 80.00 | 0.33 | 0.02 | 0.51 | -0.27 | -45.00% | 5 | 51 | 41.50% | No |
| UPS251205P00081000 | 11/5 9:35 AM | 81.00 | 0.40 | 0 | 0.55 | 0.03 | 8.11% | 10 | 21 | 39.75% | No |
| UPS251205P00082000 | 10/27 2:11 PM | 82.00 | 1.97 | 0 | 0.63 | 0.00 | 0.00% | 0 | 20 | 38.67% | No |
| UPS251205P00083000 | 11/5 1:16 PM | 83.00 | 0.38 | 0.18 | 0.9 | -0.05 | -11.63% | 1 | 32 | 40.58% | No |
| UPS251205P00084000 | 11/4 1:31 PM | 84.00 | 0.52 | 0.35 | 0.92 | 0.00 | 0.00% | 1 | 24 | 37.99% | No |
| UPS251205P00085000 | 11/5 10:12 AM | 85.00 | 0.89 | 0.47 | 0.88 | 0.25 | 39.06% | 4 | 50 | 34.47% | No |
| UPS251205P00086000 | 11/5 2:29 PM | 86.00 | 0.75 | 0.55 | 1.38 | 0.26 | 53.06% | 6 | 22 | 38.16% | No |
| UPS251205P00087000 | 11/5 1:22 PM | 87.00 | 1.01 | 0.91 | 1.3 | -0.04 | -3.81% | 26 | 12 | 33.91% | No |
| UPS251205P00088000 | 11/5 12:46 PM | 88.00 | 1.16 | 0.85 | 1.82 | -0.08 | -6.45% | 22 | 53 | 36.55% | No |
| UPS251205P00089000 | 11/5 2:47 PM | 89.00 | 1.50 | 1.3 | 2.09 | 0.44 | 41.51% | 3 | 13 | 35.82% | No |
| UPS251205P00090000 | 11/5 2:06 PM | 90.00 | 1.78 | 1.58 | 2.23 | -0.32 | -15.24% | 6 | 672 | 33.42% | No |
| UPS251205P00091000 | 11/5 12:02 PM | 91.00 | 2.74 | 1.83 | 2.71 | 0.37 | 15.61% | 13 | 26 | 34.11% | No |
| UPS251205P00092000 | 11/5 12:36 PM | 92.00 | 2.59 | 2.39 | 3.7 | -0.26 | -9.12% | 5 | 25 | 39.16% | No |
| UPS251205P00093000 | 11/5 1:15 PM | 93.00 | 3.10 | 2.81 | 3.85 | -0.25 | -7.46% | 13 | 39 | 35.82% | Yes |
| UPS251205P00094000 | 11/5 12:22 PM | 94.00 | 3.97 | 3.7 | 4.2 | -0.18 | -4.34% | 7 | 16 | 33.96% | Yes |
| UPS251205P00095000 | 11/5 2:17 PM | 95.00 | 4.41 | 4.1 | 5.75 | 0.22 | 5.25% | 1 | 34 | 43.12% | Yes |
| UPS251205P00096000 | 11/5 11:46 AM | 96.00 | 5.90 | 3.8 | 6.55 | 2.38 | 67.61% | 1 | 4 | 44.92% | Yes |
| UPS251205P00097000 | 11/5 11:46 AM | 97.00 | 7.10 | 4.3 | 7.4 | 3.49 | 96.68% | 2 | 30 | 46.97% | Yes |
| UPS251205P00098000 | 10/29 1:20 PM | 98.00 | 4.10 | 6.15 | 8 | 0.00 | 0.00% | 4 | 3 | 46.33% | Yes |
| UPS251205P00099000 | 10/28 9:48 AM | 99.00 | 6.00 | 7.3 | 8.65 | 0.00 | 0.00% | 0 | 10 | 45.87% | Yes |
| UPS251205P00100000 | 10/29 11:03 AM | 100.00 | 6.50 | 7.8 | 9.15 | 0.00 | 0.00% | 2 | 2 | 43.51% | Yes |
