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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260618C00045000 | 9/15 1:04 PM | 45.00 | 39.95 | 37.65 | 40.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| UPS260618C00050000 | 10/29 2:51 PM | 50.00 | 47.51 | 41.1 | 45.1 | 0.00 | 0.00% | 10 | 25 | 68.26% | Yes |
| UPS260618C00055000 | 10/28 9:30 AM | 55.00 | 43.10 | 36.1 | 40.1 | 0.00 | 0.00% | 1 | 2 | 59.79% | Yes |
| UPS260618C00060000 | 10/30 12:03 PM | 60.00 | 37.50 | 31.85 | 34.6 | 0.00 | 0.00% | 8 | 45 | 47.96% | Yes |
| UPS260618C00065000 | 10/30 3:48 PM | 65.00 | 30.18 | 27.4 | 29.7 | 0.00 | 0.00% | 1 | 13 | 41.90% | Yes |
| UPS260618C00070000 | 10/31 12:19 PM | 70.00 | 26.20 | 22.85 | 24.95 | 0.00 | 0.00% | 4 | 127 | 37.01% | Yes |
| UPS260618C00075000 | 11/3 10:02 AM | 75.00 | 20.75 | 18.75 | 20.7 | 0.00 | 0.00% | 3 | 191 | 34.70% | Yes |
| UPS260618C00080000 | 11/5 12:36 PM | 80.00 | 16.75 | 14.85 | 17.65 | -2.55 | -13.21% | 6 | 411 | 36.67% | Yes |
| UPS260618C00085000 | 11/5 11:53 AM | 85.00 | 12.30 | 11.8 | 13.65 | -0.63 | -4.87% | 14 | 1123 | 32.97% | Yes |
| UPS260618C00090000 | 11/5 3:41 PM | 90.00 | 10.12 | 8.75 | 10.25 | -0.21 | -2.03% | 54 | 2044 | 30.50% | Yes |
| UPS260618C00095000 | 11/5 12:47 PM | 95.00 | 8.13 | 7.45 | 8.55 | 0.20 | 2.52% | 14 | 1097 | 32.56% | No |
| UPS260618C00100000 | 11/5 2:10 PM | 100.00 | 6.15 | 5.55 | 6.55 | 0.25 | 4.24% | 34 | 2896 | 32.15% | No |
| UPS260618C00105000 | 11/5 2:10 PM | 105.00 | 4.50 | 4.05 | 4.7 | 0.50 | 12.50% | 33 | 1189 | 30.93% | No |
| UPS260618C00110000 | 11/5 2:55 PM | 110.00 | 3.38 | 2.84 | 3.85 | 0.13 | 4.00% | 11 | 1691 | 32.25% | No |
| UPS260618C00115000 | 11/5 3:23 PM | 115.00 | 2.40 | 2.2 | 2.8 | -0.55 | -18.64% | 5 | 969 | 31.78% | No |
| UPS260618C00120000 | 11/5 1:33 PM | 120.00 | 1.82 | 1.6 | 2 | -0.21 | -10.34% | 2 | 2064 | 31.36% | No |
| UPS260618C00125000 | 11/4 3:56 PM | 125.00 | 1.40 | 0.7 | 1.7 | 0.00 | 0.00% | 10 | 778 | 32.75% | No |
| UPS260618C00130000 | 11/5 3:48 PM | 130.00 | 1.04 | 0.62 | 1.49 | -0.06 | -5.45% | 124 | 1093 | 34.25% | No |
| UPS260618C00135000 | 11/5 9:33 AM | 135.00 | 0.93 | 0 | 2.48 | -0.04 | -4.12% | 5 | 147 | 42.69% | No |
| UPS260618C00140000 | 11/5 11:18 AM | 140.00 | 0.88 | 0 | 1.75 | 0.05 | 6.02% | 1 | 528 | 40.99% | No |
| UPS260618C00145000 | 10/14 2:38 PM | 145.00 | 0.57 | 0 | 1.35 | 0.00 | 0.00% | 1 | 102 | 40.55% | No |
| UPS260618C00150000 | 11/5 11:18 AM | 150.00 | 0.50 | 0.06 | 0.95 | -0.02 | -3.85% | 2 | 1633 | 39.40% | No |
| UPS260618C00155000 | 11/5 10:28 AM | 155.00 | 0.45 | 0.2 | 1.68 | 0.10 | 28.57% | 1 | 163 | 47.19% | No |
| UPS260618C00160000 | 11/5 11:18 AM | 160.00 | 0.36 | 0 | 0.73 | -0.06 | -14.29% | 1 | 334 | 40.99% | No |
| UPS260618C00165000 | 10/9 2:43 PM | 165.00 | 0.34 | 0 | 1.1 | 0.00 | 0.00% | 2 | 93 | 46.45% | No |
| UPS260618C00170000 | 10/29 1:03 PM | 170.00 | 0.29 | 0 | 1.86 | 0.00 | 0.00% | 2 | 76 | 54.29% | No |
| UPS260618C00175000 | 11/5 3:09 PM | 175.00 | 0.21 | 0.01 | 0.4 | -0.13 | -38.24% | 2 | 42 | 41.41% | No |
| UPS260618C00180000 | 10/30 12:09 PM | 180.00 | 0.38 | 0 | 0.7 | 0.00 | 0.00% | 1 | 28 | 47.17% | No |
| UPS260618C00185000 | 10/27 9:53 AM | 185.00 | 0.23 | 0 | 1.23 | 0.00 | 0.00% | 10 | 31 | 54.27% | No |
| UPS260618C00190000 | 10/13 10:24 AM | 190.00 | 0.26 | 0 | 0.66 | 0.00 | 0.00% | 2 | 31 | 49.56% | No |
| UPS260618C00195000 | 10/24 11:38 AM | 195.00 | 0.30 | 0 | 0.6 | 0.00 | 0.00% | 1 | 184 | 50.10% | No |
| UPS260618C00200000 | 10/29 10:13 AM | 200.00 | 0.19 | 0 | 0.36 | 0.00 | 0.00% | 10 | 229 | 47.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260618P00045000 | 10/27 3:21 PM | 45.00 | 0.32 | 0 | 1.29 | 0.00 | 0.00% | 2 | 141 | 57.28% | No |
| UPS260618P00050000 | 10/22 1:25 PM | 50.00 | 0.54 | 0.2 | 1.03 | 0.00 | 0.00% | 4 | 129 | 55.64% | No |
| UPS260618P00055000 | 10/29 1:25 PM | 55.00 | 0.40 | 0.11 | 1.04 | 0.00 | 0.00% | 1 | 112 | 48.54% | No |
| UPS260618P00060000 | 10/31 10:59 AM | 60.00 | 0.67 | 0 | 1.08 | 0.00 | 0.00% | 1 | 435 | 42.31% | No |
| UPS260618P00065000 | 11/5 12:02 PM | 65.00 | 1.35 | 1.12 | 1.35 | 0.00 | 0.00% | 1 | 1298 | 38.44% | No |
| UPS260618P00070000 | 11/5 9:33 AM | 70.00 | 2.03 | 1.73 | 2.05 | 0.32 | 18.71% | 2 | 1735 | 37.11% | No |
| UPS260618P00075000 | 11/5 10:44 AM | 75.00 | 3.00 | 2.54 | 3.5 | 0.20 | 7.14% | 4 | 1114 | 38.36% | No |
| UPS260618P00080000 | 11/5 3:28 PM | 80.00 | 4.25 | 4.15 | 4.55 | -0.20 | -4.49% | 75 | 4300 | 35.88% | No |
| UPS260618P00085000 | 11/5 2:49 PM | 85.00 | 5.99 | 5.8 | 6.3 | 0.09 | 1.53% | 13 | 4900 | 35.13% | No |
| UPS260618P00090000 | 11/5 2:01 PM | 90.00 | 8.50 | 7.85 | 8.6 | 1.25 | 17.24% | 95 | 1830 | 34.99% | No |
| UPS260618P00095000 | 11/5 11:17 AM | 95.00 | 11.65 | 9.35 | 12.35 | 1.95 | 20.10% | 235 | 1894 | 38.47% | Yes |
| UPS260618P00100000 | 11/5 11:15 AM | 100.00 | 14.80 | 12.45 | 15.95 | 2.80 | 23.33% | 23 | 1758 | 40.17% | Yes |
| UPS260618P00105000 | 11/5 10:27 AM | 105.00 | 18.30 | 16.8 | 18.6 | 1.55 | 9.25% | 6 | 521 | 37.51% | Yes |
| UPS260618P00110000 | 10/29 3:59 PM | 110.00 | 19.00 | 21.05 | 21.85 | 0.00 | 0.00% | 1 | 202 | 35.82% | Yes |
| UPS260618P00115000 | 10/29 10:55 AM | 115.00 | 22.75 | 24.6 | 26.45 | 0.00 | 0.00% | 4 | 508 | 38.39% | Yes |
| UPS260618P00120000 | 10/28 9:35 AM | 120.00 | 25.00 | 29 | 30.75 | 0.00 | 0.00% | 1 | 260 | 39.19% | Yes |
| UPS260618P00125000 | 10/13 11:14 AM | 125.00 | 42.92 | 33.2 | 35.25 | 0.00 | 0.00% | 1 | 1273 | 40.28% | Yes |
| UPS260618P00130000 | 10/28 9:33 AM | 130.00 | 34.00 | 37.95 | 39.9 | 0.00 | 0.00% | 1 | 336 | 41.64% | Yes |
| UPS260618P00135000 | 8/26 1:55 PM | 135.00 | 48.10 | 52 | 52.5 | 0.00 | 0.00% | 10 | 43 | 74.64% | Yes |
| UPS260618P00140000 | 9/25 9:33 AM | 140.00 | 57.00 | 52.05 | 55.35 | 0.00 | 0.00% | 1 | 41 | 64.18% | Yes |
| UPS260618P00145000 | 9/15 3:43 PM | 145.00 | 61.60 | 59.9 | 63.8 | 0.00 | 0.00% | 32 | 43 | 79.20% | Yes |
| UPS260618P00150000 | 7/31 3:28 PM | 150.00 | 65.23 | 66.65 | 67.3 | 0.00 | 0.00% | 1 | 43 | 82.43% | Yes |
| UPS260618P00155000 | 12/17 1:08 PM | 155.00 | 33.70 | 31.35 | 32.05 | 0.00 | 0.00% | 2 | 10 | 0.00% | Yes |
| UPS260618P00160000 | 5/21 9:56 AM | 160.00 | 63.03 | 59.4 | 62.3 | 0.00 | 0.00% | 2 | 10 | 0.00% | Yes |
| UPS260618P00165000 | 8/19 10:00 AM | 165.00 | 77.80 | 80.7 | 82.15 | 0.00 | 0.00% | 3 | 2 | 87.82% | Yes |
| UPS260618P00170000 | 5/23 1:00 PM | 170.00 | 74.50 | 69.05 | 73.1 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| UPS260618P00175000 | 5/21 10:27 AM | 175.00 | 77.85 | 73.6 | 77.15 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| UPS260618P00180000 | 1/13 2:31 PM | 180.00 | 56.95 | 63.5 | 67.8 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| UPS260618P00185000 | 8/23 10:38 AM | 185.00 | 57.68 | 57.1 | 58.7 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| UPS260618P00190000 | 2/25 2:13 PM | 190.00 | 72.00 | 78.5 | 83 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
