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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251212C00088000 | 10/31 9:50 AM | 88.00 | 7.47 | 5 | 7.7 | 0.00 | 0.00% | 1 | 1 | 42.29% | Yes |
| UPS251212C00091000 | 11/5 10:58 AM | 91.00 | 3.13 | 2.94 | 4.25 | -2.82 | -47.39% | 1 | 10 | 27.44% | Yes |
| UPS251212C00092000 | 11/5 9:33 AM | 92.00 | 3.23 | 2.6 | 3.65 | -1.85 | -36.42% | 1 | 1 | 27.03% | Yes |
| UPS251212C00093000 | 11/5 3:32 PM | 93.00 | 2.71 | 1.95 | 3.15 | -0.04 | -1.45% | 8 | 23 | 27.06% | No |
| UPS251212C00094000 | 11/5 3:49 PM | 94.00 | 2.38 | 2.04 | 2.65 | -1.17 | -32.96% | 3 | 1 | 26.66% | No |
| UPS251212C00095000 | 11/5 12:30 PM | 95.00 | 2.00 | 1.65 | 2.29 | -0.01 | -0.50% | 1 | 16 | 27.05% | No |
| UPS251212C00096000 | 11/5 12:22 PM | 96.00 | 1.70 | 1.4 | 1.97 | -0.37 | -17.87% | 67 | 11 | 27.39% | No |
| UPS251212C00097000 | 11/3 10:27 AM | 97.00 | 1.54 | 0.98 | 1.72 | 0.00 | 0.00% | 7 | 9 | 28.03% | No |
| UPS251212C00098000 | 11/4 2:18 PM | 98.00 | 1.20 | 0.75 | 1.44 | 0.00 | 0.00% | 1 | 4 | 28.02% | No |
| UPS251212C00099000 | 11/5 12:30 PM | 99.00 | 1.01 | 0.71 | 1.37 | -0.14 | -12.17% | 1 | 14 | 29.81% | No |
| UPS251212C00100000 | 11/5 12:39 PM | 100.00 | 0.83 | 0.49 | 0.9 | 0.07 | 9.21% | 6 | 17 | 26.98% | No |
| UPS251212C00101000 | 11/3 9:40 AM | 101.00 | 0.90 | 0.3 | 1.22 | 0.00 | 0.00% | 10 | 11 | 32.84% | No |
| UPS251212C00102000 | 11/5 1:08 PM | 102.00 | 0.57 | 0.24 | 0.8 | -0.43 | -43.00% | 20 | 10 | 29.88% | No |
| UPS251212C00105000 | 11/3 9:38 AM | 105.00 | 0.75 | 0 | 0.5 | 0.00 | 0.00% | 1 | 3 | 30.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251212P00086000 | 10/30 3:02 PM | 86.00 | 0.76 | 0.77 | 1.31 | 0.00 | 0.00% | 0 | 3 | 33.55% | No |
| UPS251212P00087000 | 11/5 3:16 PM | 87.00 | 1.28 | 1 | 1.5 | 0.53 | 70.67% | 3 | 4 | 32.72% | No |
| UPS251212P00088000 | 11/3 1:28 PM | 88.00 | 1.20 | 1.38 | 1.84 | 0.00 | 0.00% | 1 | 3 | 33.11% | No |
| UPS251212P00090000 | 11/5 1:15 PM | 90.00 | 2.15 | 1.72 | 2.49 | 0.74 | 52.48% | 3 | 1 | 32.45% | No |
| UPS251212P00092000 | 11/5 1:10 PM | 92.00 | 3.05 | 2.13 | 3.55 | 0.05 | 1.67% | 9 | 6 | 33.98% | No |
| UPS251212P00093000 | 11/5 3:33 PM | 93.00 | 3.59 | 2.44 | 4.8 | 0.34 | 10.46% | 9 | 6 | 40.31% | Yes |
| UPS251212P00096000 | 11/5 12:00 PM | 96.00 | 6.00 | 5 | 7.55 | 2.86 | 91.08% | 1 | 1 | 49.04% | Yes |
| UPS251212P00097000 | 10/31 1:17 PM | 97.00 | 4.40 | 5.75 | 7.05 | 0.00 | 0.00% | 35 | 7 | 39.22% | Yes |
