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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS270115C00045000 | 10/29 3:45 PM | 45.00 | 52.50 | 45.5 | 50.5 | 0.00 | 0.00% | 1 | 24 | 58.66% | Yes |
| UPS270115C00050000 | 10/31 3:41 PM | 50.00 | 46.85 | 40.5 | 45.5 | 0.00 | 0.00% | 2 | 98 | 51.66% | Yes |
| UPS270115C00055000 | 10/28 10:19 AM | 55.00 | 40.88 | 35.5 | 40.5 | 0.00 | 0.00% | 11 | 34 | 45.33% | Yes |
| UPS270115C00060000 | 11/5 2:40 PM | 60.00 | 33.00 | 31.9 | 34.75 | -3.27 | -9.02% | 1 | 429 | 35.34% | Yes |
| UPS270115C00065000 | 11/5 9:37 AM | 65.00 | 27.50 | 28.1 | 30.4 | -2.55 | -8.49% | 2 | 428 | 33.63% | Yes |
| UPS270115C00070000 | 11/5 12:36 PM | 70.00 | 25.70 | 24.5 | 26.7 | -0.70 | -2.65% | 5 | 909 | 33.89% | Yes |
| UPS270115C00075000 | 11/5 3:26 PM | 75.00 | 21.64 | 20.3 | 22.2 | 0.14 | 0.65% | 3 | 915 | 30.29% | Yes |
| UPS270115C00080000 | 11/5 3:07 PM | 80.00 | 18.65 | 17.25 | 18.5 | 0.01 | 0.05% | 50 | 3405 | 28.93% | Yes |
| UPS270115C00085000 | 11/5 12:37 PM | 85.00 | 15.70 | 15 | 16.1 | -0.18 | -1.13% | 78 | 3535 | 30.37% | Yes |
| UPS270115C00090000 | 11/5 3:42 PM | 90.00 | 12.75 | 12.75 | 13.25 | -0.45 | -3.41% | 53 | 3194 | 29.55% | Yes |
| UPS270115C00095000 | 11/5 2:27 PM | 95.00 | 11.00 | 9.85 | 11.65 | -0.10 | -0.90% | 9 | 901 | 31.06% | No |
| UPS270115C00100000 | 11/5 3:48 PM | 100.00 | 8.95 | 8.15 | 9.7 | -0.09 | -1.00% | 165 | 7317 | 30.91% | No |
| UPS270115C00105000 | 11/5 12:05 PM | 105.00 | 7.05 | 7.1 | 8.15 | 0.25 | 3.68% | 47 | 2321 | 31.08% | No |
| UPS270115C00110000 | 11/5 12:30 PM | 110.00 | 6.19 | 5.8 | 6.7 | -0.24 | -3.73% | 3 | 3552 | 30.88% | No |
| UPS270115C00115000 | 11/5 2:37 PM | 115.00 | 4.90 | 4 | 5.3 | -0.20 | -3.92% | 3 | 2018 | 30.21% | No |
| UPS270115C00120000 | 11/5 3:04 PM | 120.00 | 4.10 | 3.8 | 4.3 | 0.05 | 1.23% | 70 | 2904 | 30.07% | No |
| UPS270115C00125000 | 11/5 2:43 PM | 125.00 | 3.40 | 2.84 | 3.6 | 0.05 | 1.49% | 209 | 6740 | 30.35% | No |
| UPS270115C00130000 | 11/5 2:31 PM | 130.00 | 2.78 | 2.7 | 2.9 | 0.02 | 0.72% | 88 | 3628 | 30.21% | No |
| UPS270115C00135000 | 11/5 2:00 PM | 135.00 | 2.30 | 1.9 | 2.5 | 0.05 | 2.22% | 16 | 1752 | 30.74% | No |
| UPS270115C00140000 | 11/5 3:46 PM | 140.00 | 1.80 | 1.61 | 2.32 | 0.00 | 0.00% | 58 | 1441 | 31.90% | No |
| UPS270115C00145000 | 11/3 3:47 PM | 145.00 | 1.39 | 1.3 | 1.7 | 0.00 | 0.00% | 2 | 2139 | 30.89% | No |
| UPS270115C00150000 | 11/5 2:18 PM | 150.00 | 1.30 | 1.07 | 1.6 | 0.00 | 0.00% | 9 | 6185 | 31.99% | No |
| UPS270115C00155000 | 11/5 9:34 AM | 155.00 | 1.12 | 1 | 1.53 | -0.09 | -7.44% | 2 | 1770 | 33.13% | No |
| UPS270115C00160000 | 11/5 2:01 PM | 160.00 | 0.93 | 0.8 | 1.1 | -0.02 | -2.11% | 7 | 4361 | 32.06% | No |
| UPS270115C00165000 | 11/5 9:33 AM | 165.00 | 0.77 | 0.54 | 1.44 | -0.29 | -27.36% | 2 | 163 | 35.43% | No |
| UPS270115C00170000 | 11/5 11:52 AM | 170.00 | 0.70 | 0.7 | 1 | -0.09 | -11.39% | 5 | 509 | 33.94% | No |
| UPS270115C00175000 | 11/3 11:38 AM | 175.00 | 0.65 | 0.46 | 0.9 | 0.00 | 0.00% | 1 | 768 | 34.40% | No |
| UPS270115C00180000 | 11/5 9:33 AM | 180.00 | 0.55 | 0.48 | 0.79 | -0.05 | -8.33% | 1 | 2908 | 34.66% | No |
| UPS270115C00185000 | 11/3 9:34 AM | 185.00 | 0.49 | 0.02 | 0.86 | 0.00 | 0.00% | 1 | 1165 | 36.30% | No |
| UPS270115C00190000 | 11/3 3:22 PM | 190.00 | 0.43 | 0.35 | 0.77 | 0.08 | 22.86% | 2 | 692 | 36.60% | No |
| UPS270115C00195000 | 11/4 2:42 PM | 195.00 | 0.45 | 0.25 | 0.56 | 0.00 | 0.00% | 15 | 344 | 35.57% | No |
| UPS270115C00200000 | 11/5 2:00 PM | 200.00 | 0.36 | 0.35 | 0.45 | -0.07 | -16.28% | 72 | 7782 | 35.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS270115P00045000 | 10/31 12:07 PM | 45.00 | 0.61 | 0.55 | 0.79 | 0.00 | 0.00% | 1 | 571 | 42.99% | No |
| UPS270115P00050000 | 11/5 12:36 PM | 50.00 | 0.97 | 0.7 | 1.01 | -0.01 | -1.02% | 12 | 1875 | 39.77% | No |
| UPS270115P00055000 | 11/4 10:18 AM | 55.00 | 1.39 | 0.24 | 2.32 | 0.00 | 0.00% | 2 | 1689 | 43.77% | No |
| UPS270115P00060000 | 11/4 12:57 PM | 60.00 | 2.07 | 1.81 | 2.9 | 0.00 | 0.00% | 1 | 2623 | 41.15% | No |
| UPS270115P00065000 | 11/3 10:27 AM | 65.00 | 2.81 | 2.1 | 3.45 | 0.00 | 0.00% | 4 | 2807 | 38.05% | No |
| UPS270115P00070000 | 11/3 3:02 PM | 70.00 | 3.94 | 3.1 | 4.45 | 0.00 | 0.00% | 10 | 3231 | 36.43% | No |
| UPS270115P00075000 | 11/5 3:53 PM | 75.00 | 5.50 | 5.45 | 6.3 | 0.77 | 16.28% | 495 | 3746 | 36.99% | No |
| UPS270115P00080000 | 11/4 2:28 PM | 80.00 | 7.20 | 6.5 | 8.55 | 0.00 | 0.00% | 2 | 2692 | 37.68% | No |
| UPS270115P00085000 | 11/5 12:03 PM | 85.00 | 9.25 | 8.6 | 10.15 | 0.35 | 3.93% | 10 | 2739 | 35.70% | No |
| UPS270115P00090000 | 11/4 12:46 PM | 90.00 | 11.42 | 10.7 | 12.95 | 0.00 | 0.00% | 1 | 6839 | 36.26% | No |
| UPS270115P00095000 | 11/5 2:28 PM | 95.00 | 14.33 | 13.45 | 15.9 | 0.28 | 1.99% | 1 | 1867 | 36.46% | Yes |
| UPS270115P00100000 | 11/4 1:33 PM | 100.00 | 17.30 | 16.65 | 18.35 | 0.00 | 0.00% | 4 | 3274 | 34.79% | Yes |
| UPS270115P00105000 | 10/30 9:56 AM | 105.00 | 17.50 | 19 | 21.75 | 0.00 | 0.00% | 3 | 989 | 34.88% | Yes |
| UPS270115P00110000 | 10/30 10:19 AM | 110.00 | 21.50 | 22.5 | 25.25 | 0.00 | 0.00% | 1 | 713 | 34.67% | Yes |
| UPS270115P00115000 | 10/28 9:32 AM | 115.00 | 23.73 | 26.3 | 28.95 | 0.00 | 0.00% | 2 | 1013 | 34.47% | Yes |
| UPS270115P00120000 | 10/28 1:39 PM | 120.00 | 28.88 | 30.35 | 32.85 | 0.00 | 0.00% | 8 | 587 | 34.31% | Yes |
| UPS270115P00125000 | 10/13 11:14 AM | 125.00 | 43.82 | 34.25 | 37 | 0.00 | 0.00% | 51 | 207 | 34.42% | Yes |
| UPS270115P00130000 | 10/31 3:40 PM | 130.00 | 37.80 | 38.75 | 41.25 | 0.00 | 0.00% | 6 | 255 | 34.46% | Yes |
| UPS270115P00135000 | 11/5 12:03 PM | 135.00 | 45.50 | 43.25 | 45.65 | -6.00 | -11.65% | 1 | 144 | 34.62% | Yes |
| UPS270115P00140000 | 10/28 2:16 PM | 140.00 | 45.90 | 47.85 | 50.15 | 0.00 | 0.00% | 2 | 181 | 34.81% | Yes |
| UPS270115P00145000 | 10/27 11:43 AM | 145.00 | 57.48 | 52.65 | 54.8 | 0.00 | 0.00% | 1 | 107 | 35.30% | Yes |
| UPS270115P00150000 | 10/31 3:36 PM | 150.00 | 55.00 | 57.45 | 59.55 | 0.00 | 0.00% | 1 | 111 | 35.98% | Yes |
| UPS270115P00155000 | 10/29 1:05 PM | 155.00 | 59.20 | 62 | 64.35 | 0.00 | 0.00% | 10 | 26 | 36.71% | Yes |
| UPS270115P00160000 | 5/21 11:27 AM | 160.00 | 63.10 | 60.7 | 61.9 | 0.00 | 0.00% | 24 | 157 | 0.00% | Yes |
| UPS270115P00165000 | 8/20 9:53 AM | 165.00 | 76.60 | 81.3 | 82.35 | 0.00 | 0.00% | 25 | 82 | 64.22% | Yes |
| UPS270115P00170000 | 5/27 9:59 AM | 170.00 | 73.85 | 67.1 | 71.85 | 0.00 | 0.00% | 7 | 17 | 0.00% | Yes |
| UPS270115P00175000 | 5/22 10:31 AM | 175.00 | 79.07 | 73.55 | 78.2 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| UPS270115P00180000 | 5/20 11:44 AM | 180.00 | 81.27 | 78.65 | 82.45 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| UPS270115P00185000 | 2/20 10:07 AM | 185.00 | 69.40 | 68.5 | 72.95 | 0.00 | 0.00% | 7 | 7 | 0.00% | Yes |
| UPS270115P00190000 | 2/19 10:11 AM | 190.00 | 74.85 | 73 | 77.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| UPS270115P00200000 | 10/28 2:16 PM | 200.00 | 104.77 | 106 | 110.5 | 0.00 | 0.00% | 2 | 1 | 53.47% | Yes |
