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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251219C00050000 | 10/28 11:18 AM | 50.00 | 46.00 | 41.15 | 45.1 | 0.00 | 0.00% | 1 | 4 | 91.99% | Yes |
| UPS251219C00055000 | 9/5 2:31 PM | 55.00 | 30.67 | 30.55 | 32.3 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| UPS251219C00060000 | 10/28 11:11 AM | 60.00 | 36.00 | 31.15 | 35.1 | 0.00 | 0.00% | 1 | 33 | 67.77% | Yes |
| UPS251219C00065000 | 10/21 1:46 PM | 65.00 | 24.09 | 26.4 | 30.1 | 0.00 | 0.00% | 4 | 16 | 62.11% | Yes |
| UPS251219C00070000 | 10/31 10:26 AM | 70.00 | 26.04 | 21.9 | 24.55 | 0.00 | 0.00% | 1 | 117 | 50.44% | Yes |
| UPS251219C00075000 | 10/30 11:11 AM | 75.00 | 22.60 | 16.25 | 20.15 | 0.00 | 0.00% | 2 | 145 | 71.78% | Yes |
| UPS251219C00080000 | 11/5 11:47 AM | 80.00 | 12.50 | 11.3 | 14.55 | -2.02 | -13.91% | 1 | 514 | 50.39% | Yes |
| UPS251219C00085000 | 11/5 1:21 PM | 85.00 | 8.90 | 7.3 | 10.5 | 0.31 | 3.61% | 6 | 3143 | 46.27% | Yes |
| UPS251219C00090000 | 11/5 3:33 PM | 90.00 | 4.94 | 4.3 | 5.2 | 0.37 | 8.10% | 58 | 4485 | 28.09% | Yes |
| UPS251219C00095000 | 11/5 3:21 PM | 95.00 | 2.20 | 2.11 | 2.26 | -0.17 | -7.17% | 1006 | 7134 | 24.57% | No |
| UPS251219C00100000 | 11/5 3:59 PM | 100.00 | 0.99 | 0.89 | 0.98 | -0.09 | -8.33% | 682 | 5767 | 25.59% | No |
| UPS251219C00105000 | 11/5 3:52 PM | 105.00 | 0.45 | 0.3 | 0.59 | -0.05 | -10.00% | 72 | 3259 | 29.74% | No |
| UPS251219C00110000 | 11/5 2:41 PM | 110.00 | 0.23 | 0.2 | 0.27 | -0.01 | -4.17% | 26 | 3496 | 30.96% | No |
| UPS251219C00115000 | 11/5 1:04 PM | 115.00 | 0.17 | 0.1 | 0.36 | 0.02 | 13.33% | 2 | 1698 | 39.36% | No |
| UPS251219C00120000 | 11/5 3:13 PM | 120.00 | 0.10 | 0.07 | 0.1 | -0.01 | -9.09% | 55 | 1750 | 36.13% | No |
| UPS251219C00125000 | 11/4 12:12 PM | 125.00 | 0.06 | 0.05 | 0.13 | 0.00 | 0.00% | 10 | 455 | 42.48% | No |
| UPS251219C00130000 | 10/31 10:30 AM | 130.00 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 4 | 112 | 45.22% | No |
| UPS251219C00135000 | 10/27 2:08 PM | 135.00 | 0.09 | 0 | 1.16 | 0.00 | 0.00% | 112 | 252 | 66.65% | No |
| UPS251219C00140000 | 9/24 3:49 PM | 140.00 | 0.25 | 0 | 0.77 | 0.00 | 0.00% | 3 | 50 | 66.11% | No |
| UPS251219C00145000 | 10/28 9:30 AM | 145.00 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 1 | 26 | 65.53% | No |
| UPS251219C00150000 | 10/31 1:41 PM | 150.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 1 | 75 | 57.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS251219P00045000 | 10/28 2:03 PM | 45.00 | 0.04 | 0 | 2.13 | 0.00 | 0.00% | 5 | 23 | 144.92% | No |
| UPS251219P00050000 | 10/29 12:00 PM | 50.00 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 1 | 214 | 94.34% | No |
| UPS251219P00055000 | 10/30 3:10 PM | 55.00 | 0.01 | 0 | 0.45 | 0.00 | 0.00% | 1 | 50 | 79.98% | No |
| UPS251219P00060000 | 11/3 3:50 PM | 60.00 | 0.04 | 0.01 | 0.32 | 0.00 | 0.00% | 3 | 265 | 64.84% | No |
| UPS251219P00065000 | 11/5 12:50 PM | 65.00 | 0.05 | 0.01 | 0.24 | -0.02 | -28.57% | 1 | 333 | 51.95% | No |
| UPS251219P00070000 | 11/5 12:28 PM | 70.00 | 0.13 | 0.05 | 0.13 | 0.03 | 30.00% | 1 | 674 | 42.77% | No |
| UPS251219P00075000 | 11/5 3:45 PM | 75.00 | 0.18 | 0.17 | 0.21 | 0.01 | 5.88% | 218 | 5320 | 36.91% | No |
| UPS251219P00080000 | 11/5 3:59 PM | 80.00 | 0.42 | 0.42 | 0.44 | -0.02 | -4.55% | 976 | 3404 | 32.91% | No |
| UPS251219P00085000 | 11/5 3:46 PM | 85.00 | 1.31 | 1.06 | 1.14 | 0.20 | 18.02% | 352 | 3405 | 31.51% | No |
| UPS251219P00090000 | 11/5 2:33 PM | 90.00 | 2.40 | 2.55 | 2.73 | -0.12 | -4.76% | 131 | 1951 | 31.74% | No |
| UPS251219P00095000 | 11/5 3:42 PM | 95.00 | 5.10 | 5.25 | 5.4 | -0.01 | -0.20% | 140 | 741 | 32.86% | Yes |
| UPS251219P00100000 | 11/5 3:41 PM | 100.00 | 8.80 | 8.8 | 10.1 | -0.20 | -2.22% | 28 | 641 | 44.14% | Yes |
| UPS251219P00105000 | 11/3 1:14 PM | 105.00 | 12.20 | 12.3 | 14.5 | 0.00 | 0.00% | 9 | 290 | 49.87% | Yes |
| UPS251219P00110000 | 11/5 11:58 AM | 110.00 | 19.70 | 17.2 | 19.35 | 2.07 | 11.74% | 1 | 104 | 57.81% | Yes |
| UPS251219P00115000 | 11/5 3:56 PM | 115.00 | 23.39 | 21.4 | 25.3 | 4.43 | 23.36% | 5 | 15 | 54.42% | Yes |
| UPS251219P00120000 | 10/17 2:21 PM | 120.00 | 35.56 | 26.85 | 30.25 | 0.00 | 0.00% | 13 | 36 | 64.18% | Yes |
| UPS251219P00125000 | 11/3 12:07 PM | 125.00 | 32.17 | 31.4 | 35.25 | 0.00 | 0.00% | 1 | 9 | 67.60% | Yes |
| UPS251219P00130000 | 11/4 10:19 AM | 130.00 | 37.30 | 36.35 | 40.25 | 0.00 | 0.00% | 25 | 14 | 73.27% | Yes |
| UPS251219P00135000 | 9/24 3:11 PM | 135.00 | 51.75 | 47.65 | 50.35 | 0.00 | 0.00% | 0 | 4 | 141.04% | Yes |
| UPS251219P00140000 | 10/31 9:31 AM | 140.00 | 46.49 | 47.2 | 49.6 | 0.00 | 0.00% | 29 | 37 | 85.96% | Yes |
| UPS251219P00145000 | 9/22 11:08 AM | 145.00 | 61.75 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| UPS251219P00150000 | 10/14 12:37 PM | 150.00 | 67.88 | 56.35 | 60.2 | 0.00 | 0.00% | 1 | 13 | 93.70% | Yes |
