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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260918C00045000 | 10/3 12:10 PM | 45.00 | 42.35 | 46 | 50.4 | 0.00 | 0.00% | 1 | 5 | 67.97% | Yes |
| UPS260918C00050000 | 10/28 9:56 AM | 50.00 | 46.00 | 41 | 45.4 | 0.00 | 0.00% | 15 | 29 | 59.84% | Yes |
| UPS260918C00055000 | 10/31 1:23 PM | 55.00 | 41.05 | 36 | 40.1 | 0.00 | 0.00% | 1 | 5 | 50.37% | Yes |
| UPS260918C00060000 | 11/3 12:41 PM | 60.00 | 34.60 | 31.1 | 35.45 | 0.00 | 0.00% | 7 | 49 | 46.05% | Yes |
| UPS260918C00065000 | 11/3 9:44 AM | 65.00 | 29.45 | 27.5 | 29.95 | 0.00 | 0.00% | 1 | 108 | 36.83% | Yes |
| UPS260918C00070000 | 10/31 3:38 PM | 70.00 | 26.50 | 23.25 | 25.8 | 0.00 | 0.00% | 1 | 200 | 35.53% | Yes |
| UPS260918C00075000 | 11/5 11:43 AM | 75.00 | 19.65 | 19.55 | 21.5 | -1.95 | -9.03% | 1 | 197 | 32.67% | Yes |
| UPS260918C00080000 | 11/5 12:16 PM | 80.00 | 16.89 | 16 | 18.65 | -0.38 | -2.20% | 10 | 814 | 34.46% | Yes |
| UPS260918C00085000 | 11/5 9:33 AM | 85.00 | 14.00 | 13.6 | 14.25 | -0.80 | -5.41% | 10 | 1536 | 29.71% | Yes |
| UPS260918C00090000 | 11/5 9:33 AM | 90.00 | 11.25 | 10.35 | 12.45 | 0.25 | 2.27% | 2 | 1252 | 32.27% | Yes |
| UPS260918C00095000 | 11/5 10:33 AM | 95.00 | 8.60 | 8.15 | 10.25 | -0.25 | -2.82% | 11 | 1392 | 32.36% | No |
| UPS260918C00100000 | 11/5 12:56 PM | 100.00 | 7.60 | 6.1 | 7.9 | 0.35 | 4.83% | 31 | 3203 | 31.02% | No |
| UPS260918C00105000 | 11/5 10:37 AM | 105.00 | 5.30 | 5.5 | 6.25 | -0.50 | -8.62% | 3 | 1197 | 30.79% | No |
| UPS260918C00110000 | 11/5 1:59 PM | 110.00 | 4.75 | 4.35 | 4.75 | 0.12 | 2.59% | 3 | 1852 | 30.12% | No |
| UPS260918C00115000 | 11/4 11:47 AM | 115.00 | 2.94 | 3.2 | 4.3 | 0.00 | 0.00% | 31 | 529 | 32.11% | No |
| UPS260918C00120000 | 11/4 1:54 PM | 120.00 | 2.86 | 2.5 | 3.25 | 0.00 | 0.00% | 4 | 1156 | 31.47% | No |
| UPS260918C00125000 | 11/5 11:59 AM | 125.00 | 1.25 | 1.37 | 3 | -1.21 | -49.19% | 1 | 207 | 33.28% | No |
| UPS260918C00130000 | 11/3 9:32 AM | 130.00 | 2.08 | 1.5 | 2.89 | 0.00 | 0.00% | 2 | 250 | 35.39% | No |
| UPS260918C00135000 | 11/5 9:33 AM | 135.00 | 1.38 | 0.47 | 2.09 | -0.18 | -11.54% | 2 | 150 | 34.14% | No |
| UPS260918C00140000 | 11/5 9:37 AM | 140.00 | 1.11 | 0.95 | 2 | -0.06 | -5.13% | 1 | 384 | 35.83% | No |
| UPS260918C00145000 | 11/5 10:46 AM | 145.00 | 0.86 | 0.64 | 1.65 | -0.14 | -14.00% | 25 | 82 | 35.95% | No |
| UPS260918C00150000 | 11/3 9:32 AM | 150.00 | 0.93 | 0.5 | 1.25 | 0.00 | 0.00% | 2 | 402 | 35.33% | No |
| UPS260918C00155000 | 11/4 12:01 PM | 155.00 | 0.68 | 0.5 | 1.68 | 0.00 | 0.00% | 2 | 101 | 39.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS260918P00045000 | 10/24 2:53 PM | 45.00 | 0.49 | 0.01 | 1.45 | 0.00 | 0.00% | 23 | 143 | 58.33% | No |
| UPS260918P00050000 | 10/29 1:25 PM | 50.00 | 0.45 | 0 | 1.48 | 0.00 | 0.00% | 4 | 106 | 51.43% | No |
| UPS260918P00055000 | 11/5 3:36 PM | 55.00 | 0.85 | 0.56 | 1.08 | -0.03 | -3.41% | 19 | 1386 | 41.28% | No |
| UPS260918P00060000 | 10/31 12:16 PM | 60.00 | 1.04 | 0.99 | 2.2 | 0.00 | 0.00% | 1 | 968 | 43.92% | No |
| UPS260918P00065000 | 11/3 9:40 AM | 65.00 | 1.89 | 1.47 | 3 | 0.00 | 0.00% | 3 | 335 | 42.27% | No |
| UPS260918P00070000 | 11/4 3:15 PM | 70.00 | 3.00 | 1.52 | 4.35 | 0.00 | 0.00% | 10 | 1826 | 42.29% | No |
| UPS260918P00075000 | 11/4 3:24 PM | 75.00 | 4.15 | 2.95 | 4.85 | 0.00 | 0.00% | 11 | 722 | 37.79% | No |
| UPS260918P00080000 | 10/31 11:16 AM | 80.00 | 5.13 | 4.35 | 7.1 | 0.00 | 0.00% | 1 | 1514 | 39.22% | No |
| UPS260918P00085000 | 11/5 1:35 PM | 85.00 | 7.70 | 7.2 | 8.2 | -0.30 | -3.75% | 3 | 2403 | 35.68% | No |
| UPS260918P00090000 | 11/5 9:39 AM | 90.00 | 10.75 | 8.8 | 11.2 | 1.30 | 13.76% | 5 | 1952 | 37.26% | No |
| UPS260918P00095000 | 11/5 11:37 AM | 95.00 | 13.57 | 12.05 | 14.1 | 1.67 | 14.03% | 2 | 636 | 37.50% | Yes |
| UPS260918P00100000 | 11/5 9:33 AM | 100.00 | 16.00 | 14.9 | 17.6 | 0.10 | 0.63% | 10 | 133 | 38.63% | Yes |
| UPS260918P00105000 | 10/10 2:44 PM | 105.00 | 26.60 | 18.35 | 20.25 | 0.00 | 0.00% | 1 | 44 | 36.51% | Yes |
| UPS260918P00110000 | 10/28 2:18 PM | 110.00 | 20.31 | 21.3 | 23.85 | 0.00 | 0.00% | 6 | 43 | 36.43% | Yes |
| UPS260918P00115000 | 11/3 1:08 PM | 115.00 | 25.50 | 25.45 | 27.75 | 0.00 | 0.00% | 1 | 17 | 36.62% | Yes |
| UPS260918P00120000 | 10/28 10:17 AM | 120.00 | 28.01 | 29.2 | 31.9 | 0.00 | 0.00% | 1 | 7 | 37.06% | Yes |
| UPS260918P00125000 | 9/25 10:47 AM | 125.00 | 44.00 | 39.2 | 41.7 | 0.00 | 0.00% | 1 | 6 | 51.59% | Yes |
| UPS260918P00130000 | 10/15 11:37 AM | 130.00 | 47.58 | 38.35 | 40.7 | 0.00 | 0.00% | 1 | 18 | 38.32% | Yes |
| UPS260918P00135000 | 11/5 11:20 AM | 135.00 | 45.15 | 43.05 | 45.25 | -5.94 | -11.63% | 2 | 4 | 38.96% | Yes |
| UPS260918P00140000 | 7/7 12:19 PM | 140.00 | 40.95 | 56.5 | 57.45 | 0.00 | 0.00% | 1 | 2 | 64.66% | Yes |
| UPS260918P00145000 | 9/15 2:02 PM | 145.00 | 61.60 | 60.5 | 63.25 | 0.00 | 0.00% | 1 | 3 | 66.82% | Yes |
| UPS260918P00150000 | 9/30 9:30 AM | 150.00 | 67.10 | 57.25 | 59.45 | 0.00 | 0.00% | 1 | 26 | 41.68% | Yes |
