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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS280121C00045000 | 11/4 11:03 AM | 45.00 | 49.25 | 45.5 | 50.5 | 0.00 | 0.00% | 1 | 14 | 43.09% | Yes |
| UPS280121C00050000 | 11/4 3:39 PM | 50.00 | 43.62 | 40.5 | 45.5 | 0.00 | 0.00% | 10 | 22 | 37.95% | Yes |
| UPS280121C00055000 | 11/5 11:24 AM | 55.00 | 37.18 | 37.25 | 40.05 | -3.67 | -8.98% | 1 | 10 | 31.31% | Yes |
| UPS280121C00060000 | 10/28 2:50 PM | 60.00 | 36.81 | 33.05 | 36 | 0.00 | 0.00% | 1 | 43 | 30.90% | Yes |
| UPS280121C00065000 | 11/3 12:11 PM | 65.00 | 31.00 | 28 | 32.5 | 0.00 | 0.00% | 1 | 48 | 31.45% | Yes |
| UPS280121C00070000 | 11/5 3:53 PM | 70.00 | 26.63 | 25.95 | 29 | -0.48 | -1.77% | 1 | 144 | 31.11% | Yes |
| UPS280121C00075000 | 11/5 12:03 PM | 75.00 | 23.45 | 23.45 | 24.7 | -1.15 | -4.67% | 1 | 293 | 28.31% | Yes |
| UPS280121C00080000 | 11/5 10:52 AM | 80.00 | 20.25 | 19 | 23.05 | -1.03 | -4.84% | 10 | 456 | 31.04% | Yes |
| UPS280121C00085000 | 11/5 12:35 PM | 85.00 | 19.20 | 17.75 | 20.2 | 0.28 | 1.48% | 3 | 784 | 30.46% | Yes |
| UPS280121C00090000 | 11/5 1:34 PM | 90.00 | 16.30 | 14.3 | 18 | -1.20 | -6.86% | 2 | 117 | 30.67% | Yes |
| UPS280121C00095000 | 11/4 2:06 PM | 95.00 | 14.60 | 13.35 | 15.65 | 0.00 | 0.00% | 3 | 138 | 30.16% | No |
| UPS280121C00100000 | 11/5 3:44 PM | 100.00 | 12.40 | 11.4 | 13.4 | -0.61 | -4.69% | 21 | 729 | 29.43% | No |
| UPS280121C00105000 | 10/30 2:43 PM | 105.00 | 12.50 | 9.95 | 12.5 | 0.00 | 0.00% | 1 | 308 | 30.78% | No |
| UPS280121C00110000 | 11/5 9:59 AM | 110.00 | 9.60 | 8.65 | 10.95 | -2.06 | -17.67% | 6 | 435 | 30.62% | No |
| UPS280121C00115000 | 11/5 10:35 AM | 115.00 | 7.75 | 7.75 | 9.35 | -1.60 | -17.11% | 4 | 556 | 30.05% | No |
| UPS280121C00120000 | 11/5 3:33 PM | 120.00 | 7.65 | 6.55 | 8.35 | -0.53 | -6.48% | 30 | 169 | 30.31% | No |
| UPS280121C00125000 | 11/5 3:15 PM | 125.00 | 6.66 | 6.25 | 7.5 | -0.06 | -0.89% | 20 | 1036 | 30.62% | No |
| UPS280121C00130000 | 11/5 3:06 PM | 130.00 | 6.00 | 5.45 | 6.95 | 0.05 | 0.84% | 4 | 129 | 31.32% | No |
| UPS280121C00140000 | 11/3 12:54 PM | 140.00 | 4.50 | 3.15 | 5.85 | 0.00 | 0.00% | 3 | 12 | 32.22% | No |
| UPS280121C00145000 | 11/4 9:41 AM | 145.00 | 4.10 | 2.55 | 5.15 | 0.00 | 0.00% | 1 | 7 | 32.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS280121P00045000 | 11/5 9:33 AM | 45.00 | 1.92 | 1.31 | 2.73 | 0.17 | 9.71% | 5 | 167 | 43.87% | No |
| UPS280121P00050000 | 11/3 9:32 AM | 50.00 | 2.38 | 1.36 | 3.05 | 0.00 | 0.00% | 13 | 100 | 40.10% | No |
| UPS280121P00055000 | 10/31 9:31 AM | 55.00 | 3.43 | 2.13 | 4.8 | 0.00 | 0.00% | 5 | 34 | 41.80% | No |
| UPS280121P00060000 | 10/30 1:10 PM | 60.00 | 3.98 | 3.35 | 5.9 | 0.00 | 0.00% | 8 | 475 | 40.24% | No |
| UPS280121P00065000 | 10/29 2:55 PM | 65.00 | 5.50 | 4.7 | 6.55 | 0.00 | 0.00% | 5 | 598 | 37.12% | No |
| UPS280121P00070000 | 11/3 2:06 PM | 70.00 | 7.20 | 6.55 | 8.25 | 0.00 | 0.00% | 104 | 467 | 36.61% | No |
| UPS280121P00075000 | 11/5 1:35 PM | 75.00 | 9.40 | 8.4 | 9.8 | 0.40 | 4.44% | 6 | 737 | 35.29% | No |
| UPS280121P00080000 | 11/5 10:23 AM | 80.00 | 11.60 | 10.35 | 12.55 | 1.70 | 17.17% | 8 | 855 | 36.17% | No |
| UPS280121P00085000 | 11/5 9:33 AM | 85.00 | 14.00 | 12.95 | 14.75 | 1.68 | 13.64% | 7 | 375 | 35.38% | No |
| UPS280121P00090000 | 11/3 9:32 AM | 90.00 | 15.35 | 14.85 | 17.15 | 0.00 | 0.00% | 5 | 225 | 34.63% | No |
| UPS280121P00095000 | 11/5 2:26 PM | 95.00 | 19.07 | 16.5 | 20.1 | 0.84 | 4.61% | 1 | 58 | 34.56% | Yes |
| UPS280121P00100000 | 11/3 12:30 PM | 100.00 | 21.10 | 20.45 | 22.6 | 0.00 | 0.00% | 1 | 98 | 33.31% | Yes |
| UPS280121P00105000 | 10/28 3:41 PM | 105.00 | 22.84 | 23.5 | 25.7 | 0.00 | 0.00% | 163 | 85 | 32.84% | Yes |
| UPS280121P00110000 | 10/28 9:30 AM | 110.00 | 24.06 | 27 | 28.95 | 0.00 | 0.00% | 1 | 57 | 32.33% | Yes |
| UPS280121P00115000 | 10/30 3:10 PM | 115.00 | 30.35 | 30.5 | 32.4 | 0.00 | 0.00% | 12 | 42 | 31.89% | Yes |
| UPS280121P00120000 | 10/31 3:15 PM | 120.00 | 33.09 | 34.05 | 36.1 | 0.00 | 0.00% | 6 | 376 | 31.62% | Yes |
| UPS280121P00125000 | 10/28 2:14 PM | 125.00 | 36.49 | 37.9 | 39.95 | 0.00 | 0.00% | 3 | 34 | 31.39% | Yes |
| UPS280121P00130000 | 10/28 3:41 PM | 130.00 | 40.49 | 41.9 | 43.9 | 0.00 | 0.00% | 163 | 85 | 31.09% | Yes |
