CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS201030C00110000 | 2020-09-21 12:08AM EDT | 110.00 | 52.40 | 55.45 | 59.50 | 0.00 | - | - | 5 | 0.00% |
| UPS201030C00125000 | 2020-09-30 9:55AM EDT | 125.00 | 42.00 | 40.85 | 45.00 | -2.50 | -5.62% | 8 | 3 | 163.09% |
| UPS201030C00135000 | 2020-09-21 9:52AM EDT | 135.00 | 35.35 | 31.25 | 35.50 | 0.00 | - | 11 | 21 | 154.20% |
| UPS201030C00140000 | 2020-09-30 12:38PM EDT | 140.00 | 29.41 | 27.25 | 31.00 | -1.39 | -4.51% | 3 | 29 | 152.34% |
| UPS201030C00144000 | 2020-09-21 11:28AM EDT | 144.00 | 19.90 | 24.15 | 27.50 | 0.00 | - | - | 2 | 85.94% |
| UPS201030C00145000 | 2020-09-23 2:16PM EDT | 145.00 | 25.85 | 23.55 | 27.00 | +5.00 | +23.98% | 1 | 13 | 106.93% |
| UPS201030C00146000 | 2020-09-10 10:57AM EDT | 146.00 | 18.60 | 22.00 | 25.50 | 0.00 | - | 1 | 0 | 73.24% |
| UPS201030C00147000 | 2020-09-15 3:51PM EDT | 147.00 | 18.70 | 21.85 | 25.00 | 0.00 | - | 1 | 1 | 105.18% |
| UPS201030C00149000 | 2020-09-30 9:32AM EDT | 149.00 | 22.30 | 20.00 | 23.50 | -3.35 | -13.06% | 1 | 0 | 107.81% |
| UPS201030C00150000 | 2020-09-30 10:49AM EDT | 150.00 | 21.50 | 19.00 | 21.05 | -0.59 | -2.67% | 3 | 95 | 78.61% |
| UPS201030C00152500 | 2020-09-25 10:53AM EDT | 152.50 | 20.00 | 16.75 | 19.10 | -1.43 | -6.67% | 1 | 29 | 84.47% |
| UPS201030C00155000 | 2020-09-29 10:53AM EDT | 155.00 | 17.00 | 15.50 | 17.10 | +0.14 | +0.83% | 4 | 32 | 96.48% |
| UPS201030C00157500 | 2020-09-28 2:25PM EDT | 157.50 | 15.50 | 12.60 | 15.35 | 0.00 | - | 7 | 46 | 88.99% |
| UPS201030C00160000 | 2020-09-30 3:54PM EDT | 160.00 | 12.60 | 11.60 | 13.65 | -1.60 | -11.27% | 24 | 297 | 98.00% |
| UPS201030C00162500 | 2020-09-30 3:13PM EDT | 162.50 | 11.13 | 10.45 | 12.15 | +0.48 | +4.51% | 11 | 471 | 103.52% |
| UPS201030C00165000 | 2020-09-30 3:25PM EDT | 165.00 | 9.85 | 9.25 | 10.85 | -0.60 | -5.74% | 82 | 849 | 107.47% |
| UPS201030C00167500 | 2020-09-30 3:59PM EDT | 167.50 | 8.22 | 7.70 | 9.50 | -1.03 | -11.14% | 96 | 387 | 106.37% |
| UPS201030C00170000 | 2020-09-30 3:36PM EDT | 170.00 | 7.07 | 6.80 | 7.05 | -0.93 | -11.62% | 310 | 1,089 | 100.24% |
| UPS201030C00172500 | 2020-09-30 3:59PM EDT | 172.50 | 6.23 | 5.80 | 6.25 | -2.06 | -24.85% | 133 | 900 | 103.20% |
| UPS201030C00175000 | 2020-09-30 3:38PM EDT | 175.00 | 5.23 | 5.00 | 5.50 | -0.82 | -13.55% | 223 | 434 | 106.15% |
| UPS201030C00177500 | 2020-09-30 3:13PM EDT | 177.50 | 4.29 | 4.30 | 5.20 | -0.56 | -11.55% | 29 | 207 | 111.57% |
| UPS201030C00180000 | 2020-09-30 3:35PM EDT | 180.00 | 3.75 | 3.60 | 4.00 | -0.35 | -8.54% | 355 | 400 | 108.69% |
| UPS201030C00182500 | 2020-09-30 3:59PM EDT | 182.50 | 3.31 | 3.10 | 4.05 | -0.22 | -6.23% | 37 | 490 | 115.77% |
| UPS201030C00185000 | 2020-09-30 1:27PM EDT | 185.00 | 2.60 | 2.37 | 3.25 | -0.35 | -11.86% | 75 | 754 | 112.70% |
| UPS201030C00190000 | 2020-09-30 2:30PM EDT | 190.00 | 1.95 | 1.20 | 2.25 | -0.20 | -9.30% | 51 | 1,126 | 108.98% |
| UPS201030C00195000 | 2020-09-30 12:51PM EDT | 195.00 | 1.56 | 1.33 | 2.05 | -0.21 | -11.86% | 5 | 75 | 123.68% |
| UPS201030C00200000 | 2020-09-30 3:57PM EDT | 200.00 | 1.15 | 1.10 | 1.19 | -0.05 | -4.17% | 163 | 1,002 | 123.54% |
| UPS201030C00205000 | 2020-09-30 2:44PM EDT | 205.00 | 0.65 | 0.63 | 0.95 | -0.25 | -27.78% | 6 | 46 | 124.46% |
| UPS201030C00210000 | 2020-09-29 3:19PM EDT | 210.00 | 0.72 | 0.63 | 0.78 | -0.09 | -11.11% | 4 | 225 | 132.72% |
| UPS201030C00215000 | 2020-09-28 12:55PM EDT | 215.00 | 0.61 | 0.20 | 1.17 | 0.00 | - | 1 | 87 | 142.77% |
| UPS201030C00220000 | 2020-09-30 2:14PM EDT | 220.00 | 0.42 | 0.40 | 0.78 | -0.08 | -16.00% | 18 | 35 | 148.73% |
| UPS201030C00225000 | 2020-09-30 11:54AM EDT | 225.00 | 0.42 | 0.05 | 1.08 | -0.32 | -43.24% | 2 | 4 | 157.23% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS201030P00090000 | 2020-09-24 2:55PM EDT | 90.00 | 0.08 | 0.00 | 4.20 | 0.00 | - | - | 1 | 437.01% |
| UPS201030P00110000 | 2020-09-22 1:10PM EDT | 110.00 | 0.39 | 0.00 | 2.18 | 0.00 | - | - | 2 | 272.66% |
| UPS201030P00120000 | 2020-09-21 11:10AM EDT | 120.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 14 | 228.71% |
| UPS201030P00125000 | 2020-09-24 11:29AM EDT | 125.00 | 0.69 | 0.00 | 2.47 | 0.00 | - | 2 | 6 | 211.62% |
| UPS201030P00130000 | 2020-09-11 3:41PM EDT | 130.00 | 1.50 | 0.00 | 2.69 | 0.00 | - | 2 | - | 194.24% |
| UPS201030P00135000 | 2020-09-29 3:37PM EDT | 135.00 | 1.00 | 0.45 | 1.57 | 0.00 | - | 1 | 84 | 160.25% |
| UPS201030P00140000 | 2020-09-30 3:49PM EDT | 140.00 | 1.20 | 0.78 | 1.54 | -0.11 | -8.40% | 100 | 39 | 145.51% |
| UPS201030P00144000 | 2020-09-30 12:43PM EDT | 144.00 | 1.72 | 0.20 | 2.56 | +0.01 | +0.58% | 10 | 7 | 136.08% |
| UPS201030P00145000 | 2020-09-30 2:58PM EDT | 145.00 | 2.18 | 1.13 | 2.55 | -0.07 | -3.11% | 95 | 130 | 144.58% |
| UPS201030P00146000 | 2020-09-22 1:10PM EDT | 146.00 | 3.14 | 1.05 | 4.10 | 0.00 | - | 2 | 8 | 158.01% |
| UPS201030P00147000 | 2020-09-22 11:51AM EDT | 147.00 | 3.22 | 1.51 | 4.35 | 0.00 | - | - | 9 | 161.18% |
| UPS201030P00148000 | 2020-09-30 10:54AM EDT | 148.00 | 2.15 | 1.68 | 4.35 | +0.05 | +2.38% | 7 | 24 | 158.15% |
| UPS201030P00149000 | 2020-09-30 12:13PM EDT | 149.00 | 2.30 | 1.52 | 4.50 | -0.11 | -4.56% | 6 | 8 | 153.15% |
| UPS201030P00150000 | 2020-09-30 3:37PM EDT | 150.00 | 2.68 | 2.47 | 2.90 | +0.02 | +0.75% | 65 | 112 | 141.46% |
| UPS201030P00152500 | 2020-09-30 2:39PM EDT | 152.50 | 3.17 | 2.97 | 3.55 | +0.48 | +17.84% | 13 | 90 | 140.89% |
| UPS201030P00155000 | 2020-09-30 11:09AM EDT | 155.00 | 3.80 | 3.20 | 4.15 | +0.05 | +1.33% | 13 | 145 | 135.91% |
| UPS201030P00157500 | 2020-09-30 2:07PM EDT | 157.50 | 4.12 | 3.80 | 5.15 | +0.17 | +4.30% | 9 | 237 | 136.47% |
| UPS201030P00160000 | 2020-09-30 3:37PM EDT | 160.00 | 4.94 | 4.55 | 5.75 | +0.14 | +2.92% | 56 | 198 | 133.42% |
| UPS201030P00162500 | 2020-09-30 3:18PM EDT | 162.50 | 6.77 | 4.95 | 6.70 | +1.02 | +17.74% | 35 | 173 | 129.08% |
| UPS201030P00165000 | 2020-09-30 3:59PM EDT | 165.00 | 7.40 | 7.50 | 8.35 | +0.75 | +11.28% | 54 | 240 | 144.31% |
| UPS201030P00167500 | 2020-09-30 3:18PM EDT | 167.50 | 8.95 | 8.25 | 9.05 | +1.25 | +16.23% | 44 | 104 | 137.62% |
| UPS201030P00170000 | 2020-09-30 12:08PM EDT | 170.00 | 9.40 | 8.90 | 10.35 | +0.40 | +4.44% | 32 | 48 | 133.23% |
| UPS201030P00175000 | 2020-09-23 10:46AM EDT | 175.00 | 10.65 | 12.30 | 15.40 | 0.00 | - | 1 | 11 | 152.47% |
| UPS201030P00177500 | 2020-09-24 10:00AM EDT | 177.50 | 20.38 | 15.00 | 16.45 | 0.00 | - | - | 8 | 156.96% |
| UPS201030P00180000 | 2020-09-21 11:28AM EDT | 180.00 | 23.15 | 14.90 | 18.30 | 0.00 | - | - | 2 | 145.68% |
| UPS201030P00185000 | 2020-09-21 9:38AM EDT | 185.00 | 26.95 | 19.65 | 23.45 | 0.00 | - | - | 1 | 167.51% |
| UPS201030P00220000 | 2020-09-30 3:27PM EDT | 220.00 | 54.12 | 51.45 | 55.70 | -6.31 | -10.44% | 1 | 8 | 227.83% |
© 2020 Verizon Media. All rights reserved.
