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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260320C00050000 | 10/28 12:56 PM | 50.00 | 46.25 | 41.25 | 45.1 | 0.00 | 0.00% | 33 | 39 | 54.35% | Yes |
| UPS260320C00055000 | 10/30 11:33 AM | 55.00 | 42.55 | 36.15 | 40.1 | 0.00 | 0.00% | 1 | 13 | 77.20% | Yes |
| UPS260320C00060000 | 10/13 1:06 PM | 60.00 | 24.19 | 31.25 | 35.1 | 0.00 | 0.00% | 2 | 33 | 67.16% | Yes |
| UPS260320C00065000 | 10/30 9:31 AM | 65.00 | 32.54 | 26.7 | 30.15 | 0.00 | 0.00% | 8 | 27 | 58.28% | Yes |
| UPS260320C00070000 | 11/3 10:30 AM | 70.00 | 24.00 | 22.45 | 24.65 | 0.00 | 0.00% | 10 | 138 | 45.24% | Yes |
| UPS260320C00075000 | 11/5 2:05 PM | 75.00 | 18.60 | 17.85 | 19.75 | -0.90 | -4.62% | 2 | 193 | 38.00% | Yes |
| UPS260320C00080000 | 11/5 11:50 AM | 80.00 | 14.20 | 13.75 | 15.9 | -1.60 | -10.13% | 4 | 1003 | 37.34% | Yes |
| UPS260320C00085000 | 11/5 2:05 PM | 85.00 | 10.77 | 10.7 | 11.7 | -0.48 | -4.27% | 4 | 4567 | 32.73% | Yes |
| UPS260320C00090000 | 11/5 3:21 PM | 90.00 | 8.20 | 7.85 | 8.55 | -0.17 | -2.03% | 35 | 1726 | 31.59% | Yes |
| UPS260320C00095000 | 11/5 2:57 PM | 95.00 | 5.85 | 5.3 | 6.3 | -0.05 | -0.85% | 33 | 2844 | 32.06% | No |
| UPS260320C00100000 | 11/5 3:29 PM | 100.00 | 4.00 | 3.85 | 4.15 | -0.03 | -0.74% | 77 | 6271 | 30.57% | No |
| UPS260320C00105000 | 11/5 2:43 PM | 105.00 | 2.75 | 2.45 | 3 | 0.12 | 4.56% | 2 | 4064 | 31.56% | No |
| UPS260320C00110000 | 11/5 3:42 PM | 110.00 | 1.73 | 1.62 | 1.93 | -0.15 | -7.98% | 18 | 2033 | 31.03% | No |
| UPS260320C00115000 | 11/5 1:48 PM | 115.00 | 1.06 | 1.22 | 1.39 | -0.34 | -24.29% | 4 | 1758 | 32.02% | No |
| UPS260320C00120000 | 11/5 3:33 PM | 120.00 | 0.89 | 0.8 | 1.15 | -0.04 | -4.30% | 21 | 3500 | 34.17% | No |
| UPS260320C00125000 | 11/4 2:50 PM | 125.00 | 0.60 | 0.5 | 0.93 | 0.00 | 0.00% | 1 | 1070 | 35.79% | No |
| UPS260320C00130000 | 11/4 9:55 AM | 130.00 | 0.50 | 0.36 | 0.61 | 0.00 | 0.00% | 1 | 793 | 35.50% | No |
| UPS260320C00135000 | 10/31 12:45 PM | 135.00 | 0.47 | 0.29 | 1.03 | 0.00 | 0.00% | 1 | 308 | 43.29% | No |
| UPS260320C00140000 | 10/27 3:29 PM | 140.00 | 0.40 | 0 | 1 | 0.00 | 0.00% | 12 | 341 | 45.95% | No |
| UPS260320C00145000 | 10/28 1:39 PM | 145.00 | 0.16 | 0 | 0.5 | 0.00 | 0.00% | 1 | 162 | 42.24% | No |
| UPS260320C00150000 | 10/29 1:41 PM | 150.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 6 | 622 | 48.39% | No |
| UPS260320C00155000 | 10/29 1:27 PM | 155.00 | 0.31 | 0.15 | 0.9 | 0.00 | 0.00% | 17 | 326 | 52.78% | No |
| UPS260320C00160000 | 10/29 9:32 AM | 160.00 | 0.29 | 0 | 1.87 | 0.00 | 0.00% | 15 | 331 | 55.64% | No |
| UPS260320C00165000 | 10/29 10:31 AM | 165.00 | 0.18 | 0 | 1.13 | 0.00 | 0.00% | 1 | 122 | 52.56% | No |
| UPS260320C00170000 | 9/26 9:31 AM | 170.00 | 0.16 | 0 | 0 | 0.00 | 0.00% | 21 | 45 | 25.00% | No |
| UPS260320C00175000 | 9/26 9:31 AM | 175.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 82 | 93 | 25.00% | No |
| UPS260320C00180000 | 10/17 9:48 AM | 180.00 | 0.15 | 0 | 1 | 0.00 | 0.00% | 30 | 33 | 57.37% | No |
| UPS260320C00185000 | 10/30 3:01 PM | 185.00 | 0.16 | 0 | 0.96 | 0.00 | 0.00% | 1 | 285 | 58.84% | No |
| UPS260320C00190000 | 9/3 9:30 AM | 190.00 | 0.16 | 0 | 0.23 | 0.00 | 0.00% | 1 | 468 | 54.20% | No |
| UPS260320C00195000 | 9/17 11:45 AM | 195.00 | 0.18 | 0.07 | 0.27 | 0.00 | 0.00% | 2 | 53 | 53.52% | No |
| UPS260320C00200000 | 10/28 11:16 AM | 200.00 | 0.12 | 0 | 0.4 | 0.00 | 0.00% | 9 | 284 | 56.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260320P00045000 | 11/5 9:33 AM | 45.00 | 0.08 | 0 | 0.4 | -0.05 | -38.46% | 10 | 20 | 59.77% | No |
| UPS260320P00050000 | 10/29 11:37 AM | 50.00 | 0.10 | 0 | 0.65 | 0.00 | 0.00% | 13 | 115 | 56.40% | No |
| UPS260320P00055000 | 10/30 3:17 PM | 55.00 | 0.15 | 0 | 0.72 | 0.00 | 0.00% | 67 | 557 | 57.40% | No |
| UPS260320P00060000 | 10/30 12:33 PM | 60.00 | 0.24 | 0 | 1.46 | 0.00 | 0.00% | 24 | 1189 | 59.35% | No |
| UPS260320P00065000 | 10/30 11:53 AM | 65.00 | 0.40 | 0 | 1.78 | 0.00 | 0.00% | 3 | 345 | 54.03% | No |
| UPS260320P00070000 | 10/31 10:58 AM | 70.00 | 0.69 | 0.3 | 1.29 | 0.00 | 0.00% | 2 | 1845 | 41.11% | No |
| UPS260320P00075000 | 11/5 12:38 PM | 75.00 | 1.48 | 1.3 | 1.72 | -0.17 | -10.30% | 38 | 2357 | 37.10% | No |
| UPS260320P00080000 | 11/5 9:47 AM | 80.00 | 2.77 | 2.34 | 2.91 | 0.27 | 10.80% | 100 | 3158 | 36.88% | No |
| UPS260320P00085000 | 11/5 2:54 PM | 85.00 | 4.00 | 4 | 4.6 | 0.01 | 0.25% | 29 | 5057 | 36.88% | No |
| UPS260320P00090000 | 11/5 3:18 PM | 90.00 | 6.05 | 5.35 | 6.95 | 0.55 | 10.00% | 65 | 2094 | 37.61% | No |
| UPS260320P00095000 | 11/5 1:00 PM | 95.00 | 8.61 | 8.25 | 9.05 | 0.51 | 6.30% | 4 | 899 | 35.00% | Yes |
| UPS260320P00100000 | 11/4 12:59 PM | 100.00 | 12.15 | 11.35 | 12.3 | 0.00 | 0.00% | 169 | 1819 | 35.46% | Yes |
| UPS260320P00105000 | 11/3 2:58 PM | 105.00 | 14.72 | 15 | 17.15 | 0.00 | 0.00% | 1 | 855 | 41.66% | Yes |
| UPS260320P00110000 | 11/3 1:57 PM | 110.00 | 19.00 | 19.1 | 20.95 | 0.00 | 0.00% | 5 | 320 | 41.70% | Yes |
| UPS260320P00115000 | 10/21 10:04 AM | 115.00 | 29.85 | 23.4 | 25.4 | 0.00 | 0.00% | 6 | 317 | 43.94% | Yes |
| UPS260320P00120000 | 10/31 11:30 AM | 120.00 | 26.85 | 27.9 | 30 | 0.00 | 0.00% | 20 | 242 | 46.25% | Yes |
| UPS260320P00125000 | 10/28 9:51 AM | 125.00 | 30.70 | 32.7 | 34.7 | 0.00 | 0.00% | 1 | 73 | 48.58% | Yes |
| UPS260320P00130000 | 10/31 11:30 AM | 130.00 | 36.35 | 37.45 | 39.55 | 0.00 | 0.00% | 20 | 268 | 51.44% | Yes |
| UPS260320P00135000 | 10/28 11:12 AM | 135.00 | 40.90 | 42.3 | 44.45 | 0.00 | 0.00% | 60 | 99 | 54.31% | Yes |
| UPS260320P00140000 | 10/28 11:12 AM | 140.00 | 45.58 | 47.2 | 49.4 | 0.00 | 0.00% | 30 | 45 | 57.30% | Yes |
| UPS260320P00145000 | 8/12 12:23 PM | 145.00 | 59.14 | 61.65 | 62.1 | 0.00 | 0.00% | 3 | 9 | 102.36% | Yes |
| UPS260320P00150000 | 7/10 3:14 PM | 150.00 | 47.85 | 66.35 | 67.25 | 0.00 | 0.00% | 0 | 1 | 105.55% | Yes |
| UPS260320P00155000 | 1/29 10:37 AM | 155.00 | 26.70 | 37.9 | 39 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| UPS260320P00160000 | 10/27 11:57 AM | 160.00 | 72.07 | 66.3 | 70.1 | 0.00 | 0.00% | 0 | 1 | 57.79% | Yes |
| UPS260320P00165000 | 6/3 11:18 AM | 165.00 | 66.86 | 59.45 | 62.65 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| UPS260320P00185000 | 2/19 10:09 AM | 185.00 | 70.00 | 68.15 | 72.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
