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 5 of 27
Contract UPS261016P00100000
Side Put
Expiry16 Oct 2026
Strike100.00
Volume8
OI1600
IV0.31
Contract UPS261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume8
OI594
IV0.35
Contract UPS260821C00111000
Side Call
Expiry21 Aug 2026
Strike111.00
Volume8
OI420
IV0.24
Contract UPS260821P00106000
Side Put
Expiry21 Aug 2026
Strike106.00
Volume8
OI259
IV0.35
Contract UPS260814P00106000
Side Put
Expiry14 Aug 2026
Strike106.00
Volume8
OI11
IV0.22
Contract UPS260814P00085000
Side Put
Expiry14 Aug 2026
Strike85.00
Volume8
OI3
IV0.40
Contract UPS260821P00101000
Side Put
Expiry21 Aug 2026
Strike101.00
Volume7
OI39
IV0.31
Contract UPS260807C00145000
Side Call
Expiry7 Aug 2026
Strike145.00
Volume7
OI36
IV0.84
Contract UPS260814C00117000
Side Call
Expiry14 Aug 2026
Strike117.00
Volume6
OI583
IV0.23
Contract UPS261120P00100000
Side Put
Expiry20 Nov 2026
Strike100.00
Volume6
OI397
IV0.36
Contract UPS261218P00110000
Side Put
Expiry18 Dec 2026
Strike110.00
Volume6
OI393
IV0.35
Contract UPS270917C00100000
Side Call
Expiry17 Sep 2027
Strike100.00
Volume6
OI173
IV0.23
Contract UPS261016C00145000
Side Call
Expiry16 Oct 2026
Strike145.00
Volume6
OI143
IV0.25
Contract UPS260807P00109000
Side Put
Expiry7 Aug 2026
Strike109.00
Volume6
OI82
IV0.01
Contract UPS260814P00117000
Side Put
Expiry14 Aug 2026
Strike117.00
Volume6
OI14
IV0.32
Contract UPS260807C00095000
Side Call
Expiry7 Aug 2026
Strike95.00
Volume6
OI1
IV0.41
Contract UPS270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume5
OI1778
IV0.28
Contract UPS280121P00080000
Side Put
Expiry21 Jan 2028
Strike80.00
Volume5
OI1079
IV0.38
Contract UPS260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume5
OI754
IV0.24
Contract UPS280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume5
OI408
IV0.28
Contract UPS270115C00165000
Side Call
Expiry15 Jan 2027
Strike165.00
Volume5
OI197
IV0.29
Contract UPS270319C00140000
Side Call
Expiry19 Mar 2027
Strike140.00
Volume5
OI91
IV0.27
Contract UPS260828P00104000
Side Put
Expiry28 Aug 2026
Strike104.00
Volume5
OI83
IV0.33
Contract UPS260828C00113000
Side Call
Expiry28 Aug 2026
Strike113.00
Volume5
OI45
IV0.24
Contract UPS260904C00105000
Side Call
Expiry4 Sep 2026
Strike105.00
Volume5
OI11
IV0.25
Contract UPS260904C00104000
Side Call
Expiry4 Sep 2026
Strike104.00
Volume5
OI1
IV0.25
Contract UPS260911C00103000
Side Call
Expiry11 Sep 2026
Strike103.00
Volume5
OI-
IV0.25
Contract UPS261218P00095000
Side Put
Expiry18 Dec 2026
Strike95.00
Volume4
OI3827
IV0.34
Contract UPS270115C00085000
Side Call
Expiry15 Jan 2027
Strike85.00
Volume4
OI3185
IV0.18
Contract UPS270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume4
OI3101
IV0.34
Contract UPS260807P00090000
Side Put
Expiry7 Aug 2026
Strike90.00
Volume4
OI2715
IV0.41
Contract UPS280121P00085000
Side Put
Expiry21 Jan 2028
Strike85.00
Volume4
OI927
IV0.37
Contract UPS260904C00115000
Side Call
Expiry4 Sep 2026
Strike115.00
Volume4
OI278
IV0.26
Contract UPS260821C00116000
Side Call
Expiry21 Aug 2026
Strike116.00
Volume4
OI190
IV0.18
Contract UPS260807P00108000
Side Put
Expiry7 Aug 2026
Strike108.00
Volume4
OI174
IV0.16
Contract UPS260911P00105000
Side Put
Expiry11 Sep 2026
Strike105.00
Volume4
OI131
IV0.32
Contract UPS270917C00120000
Side Call
Expiry17 Sep 2027
Strike120.00
Volume4
OI111
IV0.26
Contract UPS260828P00095000
Side Put
Expiry28 Aug 2026
Strike95.00
Volume4
OI61
IV0.31
Contract UPS260828P00105000
Side Put
Expiry28 Aug 2026
Strike105.00
Volume4
OI54
IV0.34
Contract UPS260807P00097000
Side Put
Expiry7 Aug 2026
Strike97.00
Volume4
OI38
IV0.22