Contract Tape

UPS most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 1062 records

Detail Tape

UPS most active options contracts

Page 11 of 27
Contract UPS260918P00070000
Side Put
Expiry18 Sep 2026
Strike70.00
Volume-
OI1899
IV0.43
Contract UPS280121P00090000
Side Put
Expiry21 Jan 2028
Strike90.00
Volume-
OI1827
IV0.37
Contract UPS270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume-
OI1778
IV0.28
Contract UPS270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume-
OI1726
IV0.30
Contract UPS270115P00055000
Side Put
Expiry15 Jan 2027
Strike55.00
Volume-
OI1722
IV0.52
Contract UPS260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume-
OI1713
IV0.37
Contract UPS260918C00140000
Side Call
Expiry18 Sep 2026
Strike140.00
Volume-
OI1366
IV0.27
Contract UPS270115P00115000
Side Put
Expiry15 Jan 2027
Strike115.00
Volume-
OI1292
IV0.36
Contract UPS270115C00175000
Side Call
Expiry15 Jan 2027
Strike175.00
Volume-
OI1162
IV0.33
Contract UPS280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume-
OI1080
IV0.39
Contract UPS270115C00185000
Side Call
Expiry15 Jan 2027
Strike185.00
Volume-
OI1046
IV0.27
Contract UPS260918C00085000
Side Call
Expiry18 Sep 2026
Strike85.00
Volume-
OI1010
IV0.01
Contract UPS280121C00125000
Side Call
Expiry21 Jan 2028
Strike125.00
Volume-
OI998
IV0.24
Contract UPS280121P00100000
Side Put
Expiry21 Jan 2028
Strike100.00
Volume-
OI994
IV0.37
Contract UPS280121P00085000
Side Put
Expiry21 Jan 2028
Strike85.00
Volume-
OI931
IV0.37
Contract UPS260918P00060000
Side Put
Expiry18 Sep 2026
Strike60.00
Volume-
OI927
IV0.57
Contract UPS260918P00065000
Side Put
Expiry18 Sep 2026
Strike65.00
Volume-
OI801
IV0.50
Contract UPS260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI751
IV0.25
Contract UPS280121P00120000
Side Put
Expiry21 Jan 2028
Strike120.00
Volume-
OI715
IV0.37
Contract UPS261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI706
IV0.41
Contract UPS280121C00170000
Side Call
Expiry21 Jan 2028
Strike170.00
Volume-
OI689
IV0.27
Contract UPS260918C00145000
Side Call
Expiry18 Sep 2026
Strike145.00
Volume-
OI678
IV0.37
Contract UPS270115C00195000
Side Call
Expiry15 Jan 2027
Strike195.00
Volume-
OI660
IV0.38
Contract UPS280121C00160000
Side Call
Expiry21 Jan 2028
Strike160.00
Volume-
OI649
IV0.26
Contract UPS280121P00125000
Side Put
Expiry21 Jan 2028
Strike125.00
Volume-
OI634
IV0.39
Contract UPS280121P00060000
Side Put
Expiry21 Jan 2028
Strike60.00
Volume-
OI607
IV0.41
Contract UPS260821C00117000
Side Call
Expiry21 Aug 2026
Strike117.00
Volume-
OI587
IV0.25
Contract UPS280121P00065000
Side Put
Expiry21 Jan 2028
Strike65.00
Volume-
OI582
IV0.40
Contract UPS260814C00117000
Side Call
Expiry14 Aug 2026
Strike117.00
Volume-
OI580
IV0.21
Contract UPS260821C00135000
Side Call
Expiry21 Aug 2026
Strike135.00
Volume-
OI570
IV0.39
Contract UPS280121P00045000
Side Put
Expiry21 Jan 2028
Strike45.00
Volume-
OI564
IV0.46
Contract UPS261120C00140000
Side Call
Expiry20 Nov 2026
Strike140.00
Volume-
OI535
IV0.30
Contract UPS270115C00080000
Side Call
Expiry15 Jan 2027
Strike80.00
Volume-
OI527
IV0.01
Contract UPS280121P00070000
Side Put
Expiry21 Jan 2028
Strike70.00
Volume-
OI510
IV0.40
Contract UPS270319C00100000
Side Call
Expiry19 Mar 2027
Strike100.00
Volume-
OI473
IV0.24
Contract UPS270319P00110000
Side Put
Expiry19 Mar 2027
Strike110.00
Volume-
OI469
IV0.37
Contract UPS270115C00070000
Side Call
Expiry15 Jan 2027
Strike70.00
Volume-
OI464
IV0.01
Contract UPS261218C00145000
Side Call
Expiry18 Dec 2026
Strike145.00
Volume-
OI457
IV0.31
Contract UPS261218C00140000
Side Call
Expiry18 Dec 2026
Strike140.00
Volume-
OI440
IV0.27
Contract UPS280121P00110000
Side Put
Expiry21 Jan 2028
Strike110.00
Volume-
OI421
IV0.36