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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260220C00045000 | 10/16 2:26 PM | 45.00 | 40.20 | 46.1 | 50.1 | 0.00 | 0.00% | 0 | 2 | 66.50% | Yes |
| UPS260220C00050000 | 10/27 9:36 AM | 50.00 | 38.70 | 41.15 | 45.1 | 0.00 | 0.00% | 0 | 1 | 58.98% | Yes |
| UPS260220C00055000 | 10/3 1:01 PM | 55.00 | 32.62 | 36.15 | 40.1 | 0.00 | 0.00% | 2 | 2 | 50.88% | Yes |
| UPS260220C00060000 | 10/30 11:51 AM | 60.00 | 37.25 | 31.25 | 35.1 | 0.00 | 0.00% | 1 | 7 | 75.45% | Yes |
| UPS260220C00065000 | 10/29 1:47 PM | 65.00 | 32.25 | 26.9 | 29.45 | 0.00 | 0.00% | 1 | 25 | 57.96% | Yes |
| UPS260220C00070000 | 11/4 9:54 AM | 70.00 | 23.75 | 22.45 | 24.3 | 0.00 | 0.00% | 4 | 669 | 47.24% | Yes |
| UPS260220C00075000 | 11/4 9:58 AM | 75.00 | 19.55 | 18 | 19.6 | 0.00 | 0.00% | 1 | 294 | 41.38% | Yes |
| UPS260220C00080000 | 11/5 3:58 PM | 80.00 | 14.69 | 13.9 | 15.5 | -0.81 | -5.23% | 4 | 843 | 39.22% | Yes |
| UPS260220C00085000 | 11/5 9:41 AM | 85.00 | 9.54 | 9.7 | 11.65 | -1.76 | -15.58% | 2 | 2733 | 36.48% | Yes |
| UPS260220C00090000 | 11/5 3:40 PM | 90.00 | 7.85 | 7.45 | 7.65 | -0.30 | -3.68% | 29 | 1898 | 30.84% | Yes |
| UPS260220C00095000 | 11/5 3:43 PM | 95.00 | 5.30 | 5.1 | 5.25 | 0.00 | 0.00% | 337 | 2090 | 30.77% | No |
| UPS260220C00100000 | 11/5 3:17 PM | 100.00 | 3.60 | 3.3 | 3.5 | 0.00 | 0.00% | 148 | 3251 | 30.92% | No |
| UPS260220C00105000 | 11/5 3:49 PM | 105.00 | 2.26 | 2.13 | 2.24 | -0.11 | -4.64% | 40 | 1585 | 30.93% | No |
| UPS260220C00110000 | 11/5 3:53 PM | 110.00 | 1.51 | 1.36 | 1.5 | -0.06 | -3.82% | 66 | 1560 | 31.79% | No |
| UPS260220C00115000 | 11/5 1:04 PM | 115.00 | 1.09 | 0.8 | 1.2 | -0.13 | -10.66% | 2 | 407 | 34.36% | No |
| UPS260220C00120000 | 11/5 1:30 PM | 120.00 | 0.80 | 0.61 | 0.8 | 0.07 | 9.59% | 4 | 599 | 34.83% | No |
| UPS260220C00125000 | 11/4 1:40 PM | 125.00 | 0.58 | 0 | 1.22 | 0.00 | 0.00% | 2 | 223 | 43.19% | No |
| UPS260220C00130000 | 10/30 11:26 AM | 130.00 | 0.45 | 0 | 0.9 | 0.00 | 0.00% | 1 | 155 | 43.60% | No |
| UPS260220C00140000 | 11/3 3:01 PM | 140.00 | 0.30 | 0 | 0.96 | 0.00 | 0.00% | 2 | 2 | 51.12% | No |
| UPS260220C00145000 | 10/29 9:32 AM | 145.00 | 0.24 | 0 | 0.85 | 0.00 | 0.00% | 5 | 5 | 52.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260220P00045000 | 11/5 3:55 PM | 45.00 | 0.10 | 0 | 0.1 | -0.03 | -23.08% | 2 | 25 | 55.47% | No |
| UPS260220P00050000 | 11/5 9:33 AM | 50.00 | 0.10 | 0 | 0.4 | -0.09 | -47.37% | 5 | 39 | 58.30% | No |
| UPS260220P00055000 | 11/3 2:47 PM | 55.00 | 0.13 | 0.01 | 2.27 | 0.00 | 0.00% | 1 | 129 | 72.05% | No |
| UPS260220P00060000 | 11/3 12:08 PM | 60.00 | 0.16 | 0 | 0.7 | 0.00 | 0.00% | 1 | 176 | 55.10% | No |
| UPS260220P00065000 | 11/5 11:55 AM | 65.00 | 0.41 | 0.15 | 0.85 | 0.01 | 2.50% | 4 | 116 | 49.10% | No |
| UPS260220P00070000 | 11/5 3:48 PM | 70.00 | 0.75 | 0.55 | 0.95 | 0.04 | 5.63% | 48 | 605 | 42.21% | No |
| UPS260220P00075000 | 11/5 11:18 AM | 75.00 | 1.38 | 1.11 | 1.49 | 0.13 | 10.40% | 2 | 1478 | 39.61% | No |
| UPS260220P00080000 | 11/5 3:57 PM | 80.00 | 2.16 | 2.06 | 2.24 | 0.08 | 3.85% | 56 | 5838 | 36.78% | No |
| UPS260220P00085000 | 11/5 3:29 PM | 85.00 | 3.45 | 3.45 | 3.65 | -0.05 | -1.43% | 45 | 3139 | 35.97% | No |
| UPS260220P00090000 | 11/5 2:53 PM | 90.00 | 5.50 | 5.5 | 5.75 | 0.10 | 1.85% | 78 | 1362 | 36.06% | No |
| UPS260220P00095000 | 11/5 3:31 PM | 95.00 | 8.22 | 8.25 | 8.45 | -0.01 | -0.12% | 125 | 2140 | 36.32% | Yes |
| UPS260220P00100000 | 11/5 3:26 PM | 100.00 | 11.35 | 11.25 | 12.7 | -0.20 | -1.73% | 4 | 711 | 41.87% | Yes |
| UPS260220P00105000 | 11/5 9:35 AM | 105.00 | 16.45 | 14.6 | 16.35 | 2.93 | 21.67% | 1 | 21 | 42.49% | Yes |
| UPS260220P00110000 | 11/5 11:58 AM | 110.00 | 20.78 | 18.75 | 20.6 | 4.70 | 29.23% | 1 | 36 | 44.80% | Yes |
| UPS260220P00115000 | 10/28 10:15 AM | 115.00 | 21.95 | 23.2 | 25.15 | 0.00 | 0.00% | 6 | 58 | 47.78% | Yes |
| UPS260220P00120000 | 10/28 1:24 PM | 120.00 | 25.92 | 27.7 | 29.8 | 0.00 | 0.00% | 11 | 126 | 50.60% | Yes |
| UPS260220P00125000 | 11/3 2:13 PM | 125.00 | 33.85 | 31.9 | 34.6 | 0.00 | 0.00% | 3 | 5 | 53.85% | Yes |
| UPS260220P00130000 | 10/9 11:45 AM | 130.00 | 45.42 | 37.2 | 39.5 | 0.00 | 0.00% | 0 | 13 | 57.39% | Yes |
