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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260417C00045000 | 10/31 12:53 PM | 45.00 | 51.76 | 46.1 | 50.1 | 0.00 | 0.00% | 1 | 4 | 53.91% | Yes |
| UPS260417C00060000 | 10/21 11:10 AM | 60.00 | 28.50 | 31.25 | 35.1 | 0.00 | 0.00% | 1 | 2 | 61.13% | Yes |
| UPS260417C00065000 | 10/27 3:49 PM | 65.00 | 24.62 | 26.3 | 30.15 | 0.00 | 0.00% | 3 | 1 | 53.04% | Yes |
| UPS260417C00070000 | 10/28 10:52 AM | 70.00 | 24.80 | 22.5 | 24.55 | 0.00 | 0.00% | 3 | 223 | 40.36% | Yes |
| UPS260417C00075000 | 10/31 1:01 PM | 75.00 | 21.56 | 18.05 | 20.3 | 0.00 | 0.00% | 1 | 35 | 38.26% | Yes |
| UPS260417C00080000 | 10/31 1:27 PM | 80.00 | 17.45 | 14.05 | 16.15 | 0.00 | 0.00% | 1 | 43 | 35.33% | Yes |
| UPS260417C00085000 | 11/3 9:44 AM | 85.00 | 12.50 | 11.2 | 12.4 | 0.00 | 0.00% | 3 | 214 | 33.04% | Yes |
| UPS260417C00090000 | 11/5 11:49 AM | 90.00 | 8.25 | 7.1 | 9.45 | -0.80 | -8.84% | 19 | 547 | 32.50% | Yes |
| UPS260417C00095000 | 11/5 3:24 PM | 95.00 | 6.75 | 4.85 | 6.75 | 0.47 | 7.48% | 22 | 460 | 30.99% | No |
| UPS260417C00100000 | 11/5 12:14 PM | 100.00 | 4.15 | 4.2 | 5.1 | -0.55 | -11.70% | 9 | 2164 | 31.80% | No |
| UPS260417C00105000 | 11/5 3:36 PM | 105.00 | 3.55 | 3 | 3.45 | 0.18 | 5.34% | 503 | 2191 | 30.79% | No |
| UPS260417C00110000 | 11/5 2:00 PM | 110.00 | 2.20 | 2.01 | 2.54 | -0.27 | -10.93% | 17 | 160 | 31.49% | No |
| UPS260417C00115000 | 11/4 10:51 AM | 115.00 | 1.75 | 0.6 | 1.79 | 0.00 | 0.00% | 3 | 83 | 31.67% | No |
| UPS260417C00120000 | 11/5 1:48 PM | 120.00 | 0.88 | 0.31 | 1.28 | -0.59 | -40.14% | 1 | 160 | 32.06% | No |
| UPS260417C00125000 | 11/3 11:46 AM | 125.00 | 0.80 | 0.33 | 1.65 | 0.00 | 0.00% | 76 | 135 | 38.14% | No |
| UPS260417C00130000 | 11/3 9:51 AM | 130.00 | 0.69 | 0.08 | 2.65 | 0.00 | 0.00% | 6 | 750 | 47.94% | No |
| UPS260417C00145000 | 10/31 10:32 AM | 145.00 | 0.36 | 0 | 1.39 | 0.00 | 0.00% | 1 | 4 | 48.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260417P00045000 | 10/28 9:35 AM | 45.00 | 0.15 | 0 | 0.65 | 0.00 | 0.00% | 2 | 24 | 58.98% | No |
| UPS260417P00050000 | 10/24 2:38 PM | 50.00 | 0.22 | 0 | 2.2 | 0.00 | 0.00% | 30 | 28 | 66.43% | No |
| UPS260417P00055000 | 10/24 2:34 PM | 55.00 | 0.41 | 0 | 1.42 | 0.00 | 0.00% | 20 | 44 | 52.08% | No |
| UPS260417P00060000 | 10/30 3:06 PM | 60.00 | 0.47 | 0 | 2.09 | 0.00 | 0.00% | 1 | 91 | 60.23% | No |
| UPS260417P00065000 | 11/5 9:35 AM | 65.00 | 0.84 | 0.43 | 1.26 | 0.24 | 40.00% | 1 | 413 | 44.26% | No |
| UPS260417P00070000 | 11/5 11:49 AM | 70.00 | 1.25 | 0.86 | 1.4 | 0.33 | 35.87% | 6 | 818 | 38.38% | No |
| UPS260417P00075000 | 11/5 12:35 PM | 75.00 | 1.80 | 1.28 | 2.21 | -0.04 | -2.17% | 1 | 908 | 37.11% | No |
| UPS260417P00080000 | 11/5 1:17 PM | 80.00 | 2.95 | 2.12 | 3.15 | -0.02 | -0.67% | 30 | 955 | 34.87% | No |
| UPS260417P00085000 | 11/4 12:29 PM | 85.00 | 4.37 | 3.35 | 4.85 | 0.00 | 0.00% | 1 | 860 | 34.71% | No |
| UPS260417P00090000 | 11/5 12:52 PM | 90.00 | 6.17 | 5.95 | 6.7 | -0.33 | -5.08% | 2 | 154 | 33.19% | No |
| UPS260417P00095000 | 11/5 2:26 PM | 95.00 | 9.00 | 7.65 | 9.5 | 0.15 | 1.69% | 27 | 290 | 33.67% | Yes |
| UPS260417P00100000 | 11/5 12:45 PM | 100.00 | 12.02 | 10.8 | 13.65 | -0.13 | -1.07% | 10 | 64 | 37.83% | Yes |
| UPS260417P00105000 | 10/30 3:10 PM | 105.00 | 14.45 | 15.35 | 17.3 | 0.00 | 0.00% | 5 | 10 | 38.56% | Yes |
| UPS260417P00110000 | 10/28 1:36 PM | 110.00 | 17.45 | 19.35 | 21.25 | 0.00 | 0.00% | 30 | 58 | 39.34% | Yes |
| UPS260417P00115000 | 8/14 12:38 PM | 115.00 | 29.68 | 32.55 | 32.95 | 0.00 | 0.00% | 0 | 0 | 72.33% | Yes |
| UPS260417P00125000 | 10/7 2:46 PM | 125.00 | 40.39 | 32.65 | 34.9 | 0.00 | 0.00% | 2 | 25 | 45.37% | Yes |
