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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260515C00050000 | 10/17 9:36 AM | 50.00 | 36.35 | 41.15 | 45.1 | 0.00 | 0.00% | 1 | 3 | 74.10% | Yes |
| UPS260515C00055000 | 10/13 2:57 PM | 55.00 | 28.87 | 36.25 | 40.1 | 0.00 | 0.00% | 1 | 2 | 64.89% | Yes |
| UPS260515C00060000 | 10/10 11:12 AM | 60.00 | 26.02 | 31.25 | 35.1 | 0.00 | 0.00% | 1 | 151 | 56.47% | Yes |
| UPS260515C00065000 | 10/28 9:34 AM | 65.00 | 33.00 | 27.25 | 29.65 | 0.00 | 0.00% | 2 | 16 | 45.07% | Yes |
| UPS260515C00070000 | 10/27 10:29 AM | 70.00 | 20.60 | 22.7 | 25.1 | 0.00 | 0.00% | 1 | 18 | 41.21% | Yes |
| UPS260515C00075000 | 10/30 3:09 PM | 75.00 | 21.35 | 18.55 | 20.9 | 0.00 | 0.00% | 4 | 23 | 38.79% | Yes |
| UPS260515C00080000 | 10/28 12:54 PM | 80.00 | 18.40 | 15.55 | 16.65 | 0.00 | 0.00% | 45 | 158 | 35.08% | Yes |
| UPS260515C00085000 | 10/30 2:31 PM | 85.00 | 15.15 | 12 | 13.35 | 0.00 | 0.00% | 10 | 370 | 34.53% | Yes |
| UPS260515C00090000 | 11/4 10:34 AM | 90.00 | 10.50 | 8.85 | 10.55 | 0.00 | 0.00% | 9 | 143 | 34.26% | Yes |
| UPS260515C00095000 | 11/3 1:56 PM | 95.00 | 8.80 | 6.7 | 8.15 | 0.00 | 0.00% | 56 | 260 | 33.85% | No |
| UPS260515C00100000 | 11/5 3:34 PM | 100.00 | 5.47 | 4.7 | 6.15 | -0.48 | -8.07% | 1 | 473 | 33.38% | No |
| UPS260515C00105000 | 11/5 2:16 PM | 105.00 | 4.25 | 3.45 | 4.65 | 0.20 | 4.94% | 3 | 253 | 33.37% | No |
| UPS260515C00110000 | 11/5 12:13 PM | 110.00 | 2.83 | 2.63 | 3.45 | -0.16 | -5.35% | 18 | 294 | 33.25% | No |
| UPS260515C00115000 | 11/4 9:31 AM | 115.00 | 2.50 | 1.44 | 2.59 | 0.00 | 0.00% | 5 | 159 | 33.46% | No |
| UPS260515C00120000 | 11/5 2:38 PM | 120.00 | 0.90 | 1.12 | 2.14 | -1.50 | -62.50% | 4 | 216 | 34.82% | No |
| UPS260515C00125000 | 10/30 3:09 PM | 125.00 | 1.62 | 0.44 | 1.47 | 0.00 | 0.00% | 2 | 60 | 34.06% | No |
| UPS260515C00130000 | 10/29 2:49 PM | 130.00 | 1.20 | 0 | 1.8 | 0.00 | 0.00% | 9 | 465 | 39.25% | No |
| UPS260515C00135000 | 10/28 10:09 AM | 135.00 | 0.92 | 0 | 2.66 | 0.00 | 0.00% | 1 | 54 | 47.38% | No |
| UPS260515C00140000 | 10/31 3:17 PM | 140.00 | 0.56 | 0 | 1.74 | 0.00 | 0.00% | 2 | 32 | 44.41% | No |
| UPS260515C00145000 | 10/15 3:26 PM | 145.00 | 0.47 | 0 | 1.34 | 0.00 | 0.00% | 1 | 2 | 43.95% | No |
| UPS260515C00150000 | 10/28 11:25 AM | 150.00 | 0.63 | 0 | 0.6 | 0.00 | 0.00% | 1 | 130 | 38.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260515P00045000 | 10/24 2:46 PM | 45.00 | 0.22 | 0 | 0.25 | 0.00 | 0.00% | 20 | 27 | 52.10% | No |
| UPS260515P00050000 | 10/24 2:44 PM | 50.00 | 0.27 | 0 | 1.53 | 0.00 | 0.00% | 20 | 59 | 56.35% | No |
| UPS260515P00055000 | 10/24 2:44 PM | 55.00 | 0.55 | 0 | 1.72 | 0.00 | 0.00% | 23 | 46 | 50.29% | No |
| UPS260515P00060000 | 11/5 9:35 AM | 60.00 | 0.79 | 0.23 | 0.95 | -0.61 | -43.57% | 1 | 254 | 44.43% | No |
| UPS260515P00065000 | 10/30 9:49 AM | 65.00 | 0.80 | 0.71 | 1.84 | 0.00 | 0.00% | 2 | 552 | 45.90% | No |
| UPS260515P00070000 | 11/3 9:39 AM | 70.00 | 1.43 | 1.15 | 2.05 | 0.00 | 0.00% | 7 | 493 | 40.27% | No |
| UPS260515P00075000 | 11/4 11:18 AM | 75.00 | 2.36 | 2 | 2.92 | 0.00 | 0.00% | 2 | 290 | 38.43% | No |
| UPS260515P00080000 | 11/5 11:02 AM | 80.00 | 4.00 | 3.4 | 4.15 | 0.90 | 29.03% | 3 | 1093 | 37.06% | No |
| UPS260515P00085000 | 11/3 11:26 AM | 85.00 | 4.75 | 4.4 | 5.8 | 0.00 | 0.00% | 27 | 306 | 36.05% | No |
| UPS260515P00090000 | 10/29 3:14 PM | 90.00 | 5.80 | 6.6 | 8.15 | 0.00 | 0.00% | 50 | 117 | 36.24% | No |
| UPS260515P00095000 | 11/3 1:56 PM | 95.00 | 9.90 | 9.35 | 10.55 | 0.00 | 0.00% | 56 | 234 | 35.02% | Yes |
| UPS260515P00100000 | 10/27 9:31 AM | 100.00 | 16.60 | 12.5 | 13.65 | 0.00 | 0.00% | 1 | 21 | 34.95% | Yes |
| UPS260515P00105000 | 10/7 2:46 PM | 105.00 | 22.41 | 16 | 18.1 | 0.00 | 0.00% | 2 | 10 | 38.76% | Yes |
| UPS260515P00110000 | 10/28 3:17 PM | 110.00 | 18.70 | 18.85 | 22.85 | 0.00 | 0.00% | 1 | 2 | 42.94% | Yes |
| UPS260515P00115000 | 9/23 2:00 PM | 115.00 | 32.00 | 0 | 0 | 0.00 | 0.00% | 43 | 12 | 0.00% | Yes |
| UPS260515P00120000 | 10/17 3:11 PM | 120.00 | 35.35 | 27.55 | 31.55 | 0.00 | 0.00% | 2 | 4 | 46.18% | Yes |
| UPS260515P00125000 | 7/29 12:59 PM | 125.00 | 35.27 | 42.2 | 42.8 | 0.00 | 0.00% | 0 | 2 | 74.52% | Yes |
| UPS260515P00130000 | 7/31 12:04 PM | 130.00 | 45.42 | 47 | 47.65 | 0.00 | 0.00% | 0 | 1 | 77.70% | Yes |
| UPS260515P00135000 | 8/7 9:33 AM | 135.00 | 48.90 | 51.9 | 52.45 | 0.00 | 0.00% | 0 | 1 | 80.71% | Yes |
| UPS260515P00145000 | 9/8 11:37 AM | 145.00 | 61.59 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
