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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00045000 | 10/30 3:12 PM | 45.00 | 50.71 | 46.15 | 50.1 | 0.00 | 0.00% | 1 | 1 | 82.72% | Yes |
| UPS260116C00050000 | 10/30 10:19 AM | 50.00 | 46.95 | 41.55 | 45.1 | 0.00 | 0.00% | 1 | 32 | 80.76% | Yes |
| UPS260116C00055000 | 9/30 9:42 AM | 55.00 | 29.00 | 36.15 | 40.1 | 0.00 | 0.00% | 1 | 2 | 62.01% | Yes |
| UPS260116C00060000 | 10/28 12:19 PM | 60.00 | 34.85 | 31.6 | 35.1 | 0.00 | 0.00% | 3 | 35 | 60.64% | Yes |
| UPS260116C00065000 | 11/5 1:28 PM | 65.00 | 28.68 | 26.25 | 30.15 | -2.32 | -7.48% | 22 | 112 | 79.81% | Yes |
| UPS260116C00070000 | 10/30 10:42 AM | 70.00 | 27.20 | 21.9 | 25.15 | 0.00 | 0.00% | 4 | 929 | 67.70% | Yes |
| UPS260116C00075000 | 11/4 2:24 PM | 75.00 | 18.50 | 16.3 | 20.2 | 0.00 | 0.00% | 3 | 166 | 56.59% | Yes |
| UPS260116C00080000 | 11/5 2:06 PM | 80.00 | 13.79 | 12.15 | 14.5 | -0.38 | -2.68% | 4 | 1100 | 38.90% | Yes |
| UPS260116C00085000 | 11/5 3:44 PM | 85.00 | 9.20 | 8.5 | 10.1 | -0.30 | -3.16% | 66 | 3404 | 33.16% | Yes |
| UPS260116C00090000 | 11/5 3:43 PM | 90.00 | 5.80 | 5.5 | 5.7 | -0.10 | -1.69% | 174 | 6017 | 25.20% | Yes |
| UPS260116C00095000 | 11/5 3:52 PM | 95.00 | 3.30 | 3.1 | 3.35 | -0.09 | -2.65% | 249 | 9046 | 25.93% | No |
| UPS260116C00100000 | 11/5 3:30 PM | 100.00 | 1.77 | 1.64 | 1.78 | -0.04 | -2.21% | 572 | 12353 | 26.10% | No |
| UPS260116C00105000 | 11/5 3:41 PM | 105.00 | 0.90 | 0.75 | 0.92 | -0.10 | -10.00% | 154 | 12425 | 26.72% | No |
| UPS260116C00110000 | 11/5 3:02 PM | 110.00 | 0.55 | 0.42 | 0.6 | 0.00 | 0.00% | 61 | 6171 | 29.27% | No |
| UPS260116C00115000 | 11/5 1:27 PM | 115.00 | 0.35 | 0.22 | 0.37 | 0.00 | 0.00% | 48 | 5640 | 30.96% | No |
| UPS260116C00120000 | 11/5 12:09 PM | 120.00 | 0.22 | 0.2 | 0.25 | -0.02 | -8.33% | 53 | 7689 | 32.96% | No |
| UPS260116C00125000 | 11/5 1:25 PM | 125.00 | 0.17 | 0.1 | 0.21 | -0.01 | -5.56% | 48 | 5776 | 35.89% | No |
| UPS260116C00130000 | 11/5 3:37 PM | 130.00 | 0.14 | 0.07 | 0.15 | 0.02 | 16.67% | 80 | 2394 | 37.60% | No |
| UPS260116C00135000 | 11/5 1:10 PM | 135.00 | 0.12 | 0.1 | 0.4 | 0.02 | 20.00% | 2 | 1737 | 48.44% | No |
| UPS260116C00140000 | 11/4 12:55 PM | 140.00 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 1 | 1844 | 43.36% | No |
| UPS260116C00145000 | 11/5 9:33 AM | 145.00 | 0.08 | 0.01 | 0.08 | -0.01 | -11.11% | 1 | 2071 | 43.46% | No |
| UPS260116C00150000 | 11/3 12:24 PM | 150.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 15 | 5118 | 50.29% | No |
| UPS260116C00155000 | 11/4 1:17 PM | 155.00 | 0.05 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 811 | 52.34% | No |
| UPS260116C00160000 | 11/4 12:45 PM | 160.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 4 | 6999 | 52.15% | No |
| UPS260116C00165000 | 11/3 10:04 AM | 165.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 2 | 428 | 53.52% | No |
| UPS260116C00170000 | 10/29 12:14 PM | 170.00 | 0.05 | 0.04 | 0.15 | 0.00 | 0.00% | 5 | 1332 | 57.42% | No |
| UPS260116C00175000 | 10/24 3:22 PM | 175.00 | 0.05 | 0 | 0.2 | -0.07 | -58.33% | 10 | 1222 | 60.16% | No |
| UPS260116C00180000 | 11/4 12:17 PM | 180.00 | 0.04 | 0 | 0.59 | 0.00 | 0.00% | 2 | 501 | 72.22% | No |
| UPS260116C00185000 | 10/27 10:09 AM | 185.00 | 0.16 | 0 | 0.47 | 0.00 | 0.00% | 2 | 201 | 72.17% | No |
| UPS260116C00190000 | 10/27 10:09 AM | 190.00 | 0.05 | 0 | 0.62 | 0.00 | 0.00% | 2 | 264 | 77.49% | No |
| UPS260116C00195000 | 11/5 9:44 AM | 195.00 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 1 | 824 | 65.23% | No |
| UPS260116C00200000 | 11/3 9:43 AM | 200.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 5 | 614 | 67.77% | No |
| UPS260116C00210000 | 10/1 2:06 PM | 210.00 | 0.01 | 0 | 0.63 | 0.00 | 0.00% | 4 | 99 | 86.23% | No |
| UPS260116C00220000 | 10/23 9:31 AM | 220.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 5 | 605 | 79.88% | No |
| UPS260116C00230000 | 10/31 10:42 AM | 230.00 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 1910 | 73.83% | No |
| UPS260116C00240000 | 10/28 9:33 AM | 240.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 504 | 1050 | 71.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00045000 | 10/27 10:11 AM | 45.00 | 0.05 | 0 | 0.23 | 0.00 | 0.00% | 1 | 3 | 75.39% | No |
| UPS260116P00050000 | 10/24 10:50 AM | 50.00 | 0.09 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 94 | 66.11% | No |
| UPS260116P00055000 | 11/3 1:52 PM | 55.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 5 | 74 | 51.37% | No |
| UPS260116P00060000 | 11/5 2:11 PM | 60.00 | 0.05 | 0.02 | 0.1 | -0.04 | -44.44% | 1 | 616 | 46.88% | No |
| UPS260116P00065000 | 11/4 2:15 PM | 65.00 | 0.14 | 0.05 | 0.63 | 0.00 | 0.00% | 1 | 3651 | 55.57% | No |
| UPS260116P00070000 | 11/5 1:53 PM | 70.00 | 0.21 | 0.11 | 0.26 | 0.03 | 16.67% | 6 | 2988 | 37.94% | No |
| UPS260116P00075000 | 11/5 3:59 PM | 75.00 | 0.35 | 0.35 | 0.5 | 0.00 | 0.00% | 26 | 2543 | 35.01% | No |
| UPS260116P00080000 | 11/5 3:43 PM | 80.00 | 0.80 | 0.7 | 0.83 | 0.00 | 0.00% | 26 | 6533 | 30.93% | No |
| UPS260116P00085000 | 11/5 3:54 PM | 85.00 | 1.68 | 1.68 | 1.75 | 0.00 | 0.00% | 626 | 4406 | 29.74% | No |
| UPS260116P00090000 | 11/5 3:40 PM | 90.00 | 3.25 | 3.3 | 3.5 | -0.10 | -2.99% | 434 | 6583 | 29.75% | No |
| UPS260116P00095000 | 11/5 3:58 PM | 95.00 | 6.00 | 5.95 | 6.1 | 0.10 | 1.69% | 46 | 1979 | 29.98% | Yes |
| UPS260116P00100000 | 11/5 10:37 AM | 100.00 | 10.60 | 8.65 | 10.6 | 1.42 | 15.47% | 16 | 3331 | 37.77% | Yes |
| UPS260116P00105000 | 11/5 11:17 AM | 105.00 | 15.25 | 12.55 | 14.7 | 2.85 | 22.98% | 1 | 3755 | 40.44% | Yes |
| UPS260116P00110000 | 11/3 11:52 AM | 110.00 | 17.18 | 17.4 | 19.05 | 0.00 | 0.00% | 2 | 1913 | 42.76% | Yes |
| UPS260116P00115000 | 10/31 10:00 AM | 115.00 | 21.20 | 22.15 | 24.3 | 0.00 | 0.00% | 1 | 1928 | 51.37% | Yes |
| UPS260116P00120000 | 10/31 3:07 PM | 120.00 | 25.82 | 26.7 | 29.65 | 0.00 | 0.00% | 3 | 1923 | 60.41% | Yes |
| UPS260116P00125000 | 11/5 12:47 PM | 125.00 | 34.50 | 31.4 | 35.25 | 2.11 | 6.51% | 2 | 1042 | 52.86% | Yes |
| UPS260116P00130000 | 11/4 9:31 AM | 130.00 | 38.04 | 36.35 | 40.25 | 0.00 | 0.00% | 1 | 2395 | 57.28% | Yes |
| UPS260116P00135000 | 11/5 11:20 AM | 135.00 | 44.57 | 41.35 | 45.2 | 1.58 | 3.68% | 2 | 1171 | 61.40% | Yes |
| UPS260116P00140000 | 10/31 3:40 PM | 140.00 | 45.15 | 46.35 | 50.2 | 0.00 | 0.00% | 1 | 792 | 65.58% | Yes |
| UPS260116P00145000 | 10/16 1:57 PM | 145.00 | 61.22 | 51.35 | 55.2 | 0.00 | 0.00% | 10 | 120 | 69.51% | Yes |
| UPS260116P00150000 | 10/27 2:37 PM | 150.00 | 62.16 | 57 | 59.6 | 0.00 | 0.00% | 1 | 65 | 73.61% | Yes |
| UPS260116P00155000 | 10/29 1:05 PM | 155.00 | 58.95 | 61.3 | 65.35 | 0.00 | 0.00% | 10 | 77 | 77.56% | Yes |
| UPS260116P00160000 | 9/17 12:01 PM | 160.00 | 74.80 | 73.2 | 75.6 | 0.00 | 0.00% | 5 | 15 | 136.85% | Yes |
| UPS260116P00165000 | 5/20 11:22 AM | 165.00 | 66.05 | 64.2 | 67.9 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| UPS260116P00170000 | 8/19 2:24 PM | 170.00 | 82.86 | 86.15 | 87.05 | 0.00 | 0.00% | 1 | 0 | 160.41% | Yes |
| UPS260116P00175000 | 5/9 10:29 AM | 175.00 | 79.42 | 75.45 | 78.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| UPS260116P00180000 | 11/8 11:18 AM | 180.00 | 48.35 | 51.15 | 52.1 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| UPS260116P00185000 | 1/22 2:54 PM | 185.00 | 53.20 | 66.9 | 70.65 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| UPS260116P00190000 | 9/26 1:33 PM | 190.00 | 58.05 | 51.65 | 54.9 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| UPS260116P00195000 | 12/18 12:42 PM | 195.00 | 68.22 | 64 | 68.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| UPS260116P00200000 | 12/18 12:42 PM | 200.00 | 73.18 | 69.1 | 72.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| UPS260116P00210000 | 7/18 2:00 PM | 210.00 | 64.00 | 79.5 | 84.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| UPS260116P00220000 | 5/12 12:53 PM | 220.00 | 121.05 | 116.9 | 120.45 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| UPS260116P00230000 | 7/23 3:04 PM | 230.00 | 104.53 | 101.65 | 105.45 | 0.00 | 0.00% | 12 | 0 | 0.00% | Yes |
| UPS260116P00240000 | 10/28 9:32 AM | 240.00 | 143.00 | 146.2 | 150.05 | 0.00 | 0.00% | 3 | 3 | 117.60% | Yes |
