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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS261218C00065000 | 10/29 12:47 PM | 65.00 | 33.25 | 26.9 | 30.5 | 0.00 | 0.00% | 1 | 1 | 35.27% | Yes |
| UPS261218C00070000 | 10/30 2:07 PM | 70.00 | 28.00 | 24 | 26.6 | 0.00 | 0.00% | 10 | 61 | 34.63% | Yes |
| UPS261218C00075000 | 11/4 11:15 AM | 75.00 | 22.14 | 20.4 | 23 | 0.00 | 0.00% | 1 | 4 | 34.11% | Yes |
| UPS261218C00090000 | 11/5 2:43 PM | 90.00 | 13.00 | 12 | 13.45 | -0.25 | -1.89% | 7 | 2 | 31.08% | Yes |
| UPS261218C00095000 | 11/5 10:28 AM | 95.00 | 9.90 | 9.4 | 12 | -2.38 | -19.38% | 3 | 2 | 33.01% | No |
| UPS261218C00100000 | 11/5 11:53 AM | 100.00 | 8.50 | 8.2 | 9.3 | -0.20 | -2.30% | 90 | 5 | 30.93% | No |
| UPS261218C00105000 | 11/4 2:26 PM | 105.00 | 7.20 | 5.9 | 8.1 | 0.00 | 0.00% | 3 | 7 | 32.00% | No |
| UPS261218C00115000 | 11/5 12:02 PM | 115.00 | 4.00 | 4 | 5.65 | -1.33 | -24.95% | 1 | 6 | 32.22% | No |
| UPS261218C00120000 | 10/30 1:53 PM | 120.00 | 4.42 | 2.36 | 4.95 | 0.00 | 0.00% | 0 | 2 | 33.05% | No |
| UPS261218C00135000 | 10/31 3:36 PM | 135.00 | 2.50 | 0.29 | 3.65 | 0.00 | 0.00% | 7 | 7 | 36.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS261218P00095000 | 10/30 3:35 PM | 95.00 | 13.00 | 13.3 | 14.65 | 0.00 | 0.00% | 0 | 2 | 34.47% | Yes |
| UPS261218P00100000 | 10/30 10:24 AM | 100.00 | 14.70 | 16.35 | 18.45 | 0.00 | 0.00% | 0 | 3 | 36.22% | Yes |
| UPS261218P00105000 | 10/30 10:26 AM | 105.00 | 17.70 | 19.6 | 21.6 | 0.00 | 0.00% | 3 | 13 | 35.68% | Yes |
| UPS261218P00115000 | 10/30 10:17 AM | 115.00 | 24.70 | 26.4 | 28.75 | 0.00 | 0.00% | 0 | 4 | 35.08% | Yes |
