Explore strikes, OI, IV and strategy data for UPST.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251107C00030000 | 11/5 10:51 AM | 30.00 | 9.85 | 9.7 | 13.15 | -6.87 | -41.09% | 20 | 16 | 511.72% | Yes |
| UPST251107C00034000 | 11/5 2:40 PM | 34.00 | 6.68 | 5.8 | 9 | -6.99 | -51.13% | 42 | 1 | 358.20% | Yes |
| UPST251107C00035000 | 11/3 3:59 PM | 35.00 | 5.94 | 5 | 7.1 | -7.02 | -54.17% | 1 | 15 | 204.69% | Yes |
| UPST251107C00036000 | 11/5 2:13 PM | 36.00 | 4.65 | 4.15 | 7.5 | -6.13 | -56.86% | 281 | 11 | 122.66% | Yes |
| UPST251107C00037500 | 11/5 2:28 PM | 37.50 | 3.75 | 3.4 | 4.65 | -7.13 | -65.53% | 30 | 16 | 151.56% | Yes |
| UPST251107C00038000 | 11/5 3:05 PM | 38.00 | 3.62 | 2.44 | 5.35 | -5.52 | -60.39% | 14 | 10 | 100.39% | Yes |
| UPST251107C00038500 | 11/5 10:55 AM | 38.50 | 1.98 | 2.16 | 4.6 | -8.05 | -80.26% | 9 | 31 | 87.30% | Yes |
| UPST251107C00039000 | 11/5 2:36 PM | 39.00 | 2.72 | 2.09 | 4.9 | -7.43 | -73.20% | 82 | 15 | 150.59% | Yes |
| UPST251107C00040000 | 11/5 3:58 PM | 40.00 | 2.30 | 2.29 | 2.43 | -5.24 | -69.50% | 1067 | 148 | 108.01% | Yes |
| UPST251107C00041000 | 11/5 3:58 PM | 41.00 | 1.70 | 1.59 | 1.84 | -5.10 | -75.00% | 1954 | 123 | 106.84% | Yes |
| UPST251107C00042000 | 11/5 3:56 PM | 42.00 | 1.15 | 1.02 | 1.21 | -5.50 | -82.71% | 1201 | 31 | 99.90% | No |
| UPST251107C00042500 | 11/5 3:52 PM | 42.50 | 0.79 | 0.74 | 1 | -5.61 | -87.66% | 456 | 4 | 97.07% | No |
| UPST251107C00043000 | 11/5 3:36 PM | 43.00 | 0.76 | 0.49 | 0.82 | -5.29 | -87.44% | 823 | 82 | 93.95% | No |
| UPST251107C00044000 | 11/5 3:59 PM | 44.00 | 0.52 | 0.48 | 0.56 | -4.28 | -89.17% | 390 | 41 | 107.42% | No |
| UPST251107C00044500 | 11/5 3:48 PM | 44.50 | 0.36 | 0.23 | 0.43 | -4.85 | -93.09% | 76 | 15 | 98.44% | No |
| UPST251107C00045000 | 11/5 3:58 PM | 45.00 | 0.25 | 0.17 | 0.34 | -4.31 | -94.52% | 1098 | 359 | 99.22% | No |
| UPST251107C00045500 | 11/5 3:52 PM | 45.50 | 0.27 | 0.11 | 0.3 | -3.93 | -93.57% | 139 | 22 | 101.56% | No |
| UPST251107C00046000 | 11/5 3:41 PM | 46.00 | 0.22 | 0.07 | 0.31 | -3.87 | -94.62% | 689 | 208 | 107.81% | No |
| UPST251107C00046500 | 11/5 3:58 PM | 46.50 | 0.19 | 0.17 | 0.21 | -3.66 | -95.06% | 238 | 156 | 116.02% | No |
| UPST251107C00047000 | 11/5 3:58 PM | 47.00 | 0.12 | 0.12 | 0.17 | -3.58 | -96.76% | 1124 | 906 | 116.02% | No |
| UPST251107C00047500 | 11/5 3:50 PM | 47.50 | 0.14 | 0.09 | 0.18 | -3.26 | -95.88% | 9985 | 9737 | 121.09% | No |
| UPST251107C00048000 | 11/5 3:59 PM | 48.00 | 0.10 | 0.07 | 0.14 | -3.10 | -96.88% | 396 | 542 | 121.48% | No |
| UPST251107C00048500 | 11/5 3:56 PM | 48.50 | 0.10 | 0.05 | 0.15 | -2.92 | -96.69% | 104 | 318 | 127.34% | No |
| UPST251107C00049000 | 11/5 3:52 PM | 49.00 | 0.06 | 0.03 | 0.1 | -2.79 | -97.89% | 565 | 700 | 122.66% | No |
| UPST251107C00049500 | 11/5 3:56 PM | 49.50 | 0.05 | 0.01 | 0.1 | -2.80 | -98.25% | 9200 | 8820 | 125.00% | No |
| UPST251107C00050000 | 11/5 3:51 PM | 50.00 | 0.06 | 0.04 | 0.08 | -2.48 | -97.64% | 3178 | 5729 | 133.59% | No |
| UPST251107C00051000 | 11/5 3:43 PM | 51.00 | 0.07 | 0 | 0.14 | -2.08 | -96.74% | 279 | 816 | 149.22% | No |
| UPST251107C00052000 | 11/5 3:56 PM | 52.00 | 0.04 | 0.04 | 0.08 | -1.76 | -97.78% | 691 | 1989 | 156.25% | No |
| UPST251107C00053000 | 11/5 3:44 PM | 53.00 | 0.04 | 0.03 | 0.1 | -1.63 | -97.60% | 434 | 1110 | 169.53% | No |
| UPST251107C00054000 | 11/5 3:35 PM | 54.00 | 0.03 | 0.02 | 0.04 | -1.43 | -97.95% | 249 | 1012 | 160.94% | No |
| UPST251107C00055000 | 11/5 3:54 PM | 55.00 | 0.04 | 0.02 | 0.04 | -1.21 | -96.80% | 1337 | 3252 | 170.31% | No |
| UPST251107C00056000 | 11/5 3:55 PM | 56.00 | 0.02 | 0.02 | 0.03 | -1.08 | -98.18% | 465 | 948 | 175.00% | No |
| UPST251107C00057000 | 11/5 3:54 PM | 57.00 | 0.02 | 0.01 | 0.02 | -0.92 | -97.87% | 522 | 919 | 171.88% | No |
| UPST251107C00058000 | 11/5 2:39 PM | 58.00 | 0.01 | 0 | 0.02 | -0.79 | -98.75% | 475 | 2165 | 171.88% | No |
| UPST251107C00059000 | 11/5 2:46 PM | 59.00 | 0.02 | 0.01 | 0.03 | -0.85 | -97.70% | 100 | 821 | 195.31% | No |
| UPST251107C00060000 | 11/5 3:57 PM | 60.00 | 0.02 | 0.01 | 0.02 | -0.59 | -96.72% | 2675 | 6549 | 196.88% | No |
| UPST251107C00061000 | 11/5 1:56 PM | 61.00 | 0.04 | 0 | 0.06 | -0.51 | -92.73% | 234 | 1134 | 221.88% | No |
| UPST251107C00062000 | 11/5 3:36 PM | 62.00 | 0.02 | 0.01 | 0.02 | -0.43 | -95.56% | 336 | 787 | 212.50% | No |
| UPST251107C00063000 | 11/5 3:48 PM | 63.00 | 0.02 | 0 | 0.03 | -0.39 | -95.12% | 212 | 403 | 218.75% | No |
| UPST251107C00064000 | 11/5 3:05 PM | 64.00 | 0.01 | 0 | 0.02 | -0.34 | -97.14% | 49 | 197 | 218.75% | No |
| UPST251107C00065000 | 11/5 3:51 PM | 65.00 | 0.01 | 0 | 0.01 | -0.28 | -96.55% | 1184 | 1478 | 212.50% | No |
| UPST251107C00066000 | 11/5 3:00 PM | 66.00 | 0.01 | 0 | 0.02 | -0.23 | -95.83% | 231 | 454 | 231.25% | No |
| UPST251107C00067000 | 11/5 11:42 AM | 67.00 | 0.01 | 0 | 0.01 | -0.23 | -95.83% | 14 | 281 | 225.00% | No |
| UPST251107C00068000 | 11/5 3:49 PM | 68.00 | 0.01 | 0 | 0.01 | -0.32 | -96.97% | 74 | 358 | 225.00% | No |
| UPST251107C00069000 | 11/5 3:49 PM | 69.00 | 0.01 | 0 | 0.01 | -0.19 | -95.00% | 13 | 415 | 237.50% | No |
| UPST251107C00070000 | 11/5 3:48 PM | 70.00 | 0.01 | 0 | 0.01 | -0.15 | -93.75% | 375 | 3620 | 237.50% | No |
| UPST251107C00071000 | 11/5 3:48 PM | 71.00 | 0.01 | 0 | 0.01 | -0.14 | -93.33% | 6 | 190 | 243.75% | No |
| UPST251107C00072000 | 11/5 12:00 PM | 72.00 | 0.01 | 0 | 0.01 | -0.14 | -93.33% | 7 | 192 | 250.00% | No |
| UPST251107C00073000 | 11/5 3:57 PM | 73.00 | 0.01 | 0 | 0.01 | -0.09 | -90.00% | 13 | 50 | 256.25% | No |
| UPST251107C00074000 | 11/5 3:02 PM | 74.00 | 0.01 | 0 | 0.01 | -0.11 | -91.67% | 4 | 52 | 262.50% | No |
| UPST251107C00075000 | 11/5 3:32 PM | 75.00 | 0.01 | 0 | 0.01 | -0.07 | -87.50% | 1155 | 2290 | 268.75% | No |
| UPST251107C00080000 | 11/5 3:58 PM | 80.00 | 0.01 | 0 | 0.01 | -0.06 | -85.71% | 147 | 980 | 293.75% | No |
| UPST251107C00085000 | 11/5 11:27 AM | 85.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 114 | 988 | 312.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251107P00025000 | 11/5 3:22 PM | 25.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 191 | 771 | 281.25% | No |
| UPST251107P00030000 | 11/5 3:40 PM | 30.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 10002 | 10182 | 215.63% | No |
| UPST251107P00032500 | 11/5 3:50 PM | 32.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 397 | 368 | 178.91% | No |
| UPST251107P00033000 | 11/5 3:35 PM | 33.00 | 0.03 | 0.05 | 0.1 | -0.12 | -80.00% | 118 | 456 | 178.91% | No |
| UPST251107P00033500 | 11/5 3:35 PM | 33.50 | 0.09 | 0 | 0.41 | -0.01 | -10.00% | 65 | 152 | 210.16% | No |
| UPST251107P00034000 | 11/5 2:34 PM | 34.00 | 0.05 | 0.04 | 0.34 | -0.10 | -66.67% | 123 | 199 | 195.31% | No |
| UPST251107P00034500 | 11/5 3:56 PM | 34.50 | 0.12 | 0.04 | 0.3 | -0.10 | -45.45% | 160 | 158 | 179.30% | No |
| UPST251107P00035000 | 11/5 3:51 PM | 35.00 | 0.10 | 0.08 | 0.14 | -0.14 | -58.33% | 3297 | 2080 | 152.73% | No |
| UPST251107P00035500 | 11/5 1:53 PM | 35.50 | 0.11 | 0.06 | 0.15 | -0.18 | -62.07% | 334 | 266 | 141.41% | No |
| UPST251107P00036000 | 11/5 3:51 PM | 36.00 | 0.13 | 0.11 | 0.13 | -0.23 | -63.89% | 249 | 653 | 135.55% | No |
| UPST251107P00036500 | 11/5 3:23 PM | 36.50 | 0.12 | 0.01 | 0.18 | -0.27 | -69.23% | 840 | 823 | 118.75% | No |
| UPST251107P00037000 | 11/5 3:59 PM | 37.00 | 0.14 | 0.12 | 0.16 | -0.36 | -72.00% | 423 | 499 | 119.92% | No |
| UPST251107P00037500 | 11/5 3:20 PM | 37.50 | 0.21 | 0.06 | 0.26 | -0.37 | -63.79% | 212 | 198 | 113.67% | No |
| UPST251107P00038000 | 11/5 3:59 PM | 38.00 | 0.21 | 0.2 | 0.23 | -0.46 | -68.66% | 666 | 718 | 112.50% | No |
| UPST251107P00038500 | 11/5 3:37 PM | 38.50 | 0.29 | 0.22 | 0.35 | -0.49 | -62.82% | 709 | 69 | 111.52% | No |
| UPST251107P00039000 | 11/5 3:51 PM | 39.00 | 0.37 | 0.32 | 0.41 | -0.43 | -53.75% | 694 | 738 | 109.38% | No |
| UPST251107P00039500 | 11/5 3:58 PM | 39.50 | 0.42 | 0.4 | 0.45 | -0.58 | -58.00% | 354 | 101 | 103.32% | No |
| UPST251107P00040000 | 11/5 3:59 PM | 40.00 | 0.54 | 0.5 | 0.65 | -0.63 | -53.85% | 4026 | 2435 | 104.49% | No |
| UPST251107P00040500 | 11/5 3:22 PM | 40.50 | 0.80 | 0.63 | 0.79 | -0.40 | -33.33% | 339 | 160 | 101.76% | No |
| UPST251107P00041000 | 11/5 3:56 PM | 41.00 | 1.02 | 0.83 | 1 | -0.62 | -37.80% | 768 | 749 | 102.73% | No |
| UPST251107P00041500 | 11/5 3:53 PM | 41.50 | 1.16 | 0.92 | 1.47 | -0.38 | -24.68% | 213 | 50 | 107.03% | No |
| UPST251107P00042000 | 11/5 3:58 PM | 42.00 | 1.37 | 1.18 | 1.67 | -0.51 | -27.13% | 10924 | 9926 | 104.88% | Yes |
| UPST251107P00042500 | 11/5 2:16 PM | 42.50 | 2.32 | 1.47 | 1.95 | 0.29 | 14.29% | 146 | 200 | 104.59% | Yes |
| UPST251107P00043000 | 11/5 3:31 PM | 43.00 | 2.20 | 1.9 | 2.4 | -0.01 | -0.45% | 9506 | 9303 | 115.04% | Yes |
| UPST251107P00043500 | 11/5 2:40 PM | 43.50 | 2.62 | 2.15 | 3.05 | 0.26 | 11.02% | 49 | 76 | 125.00% | Yes |
| UPST251107P00044000 | 11/5 3:37 PM | 44.00 | 3.00 | 2.56 | 3.2 | 0.35 | 13.21% | 230 | 1890 | 117.97% | Yes |
| UPST251107P00044500 | 11/5 1:35 PM | 44.50 | 4.00 | 3 | 3.95 | 1.29 | 47.60% | 52 | 121 | 139.06% | Yes |
| UPST251107P00045000 | 11/5 3:56 PM | 45.00 | 3.70 | 3.45 | 3.9 | 0.55 | 17.46% | 464 | 2031 | 119.73% | Yes |
| UPST251107P00045500 | 11/5 2:39 PM | 45.50 | 4.35 | 2.95 | 5.15 | 1.05 | 31.82% | 24 | 303 | 114.65% | Yes |
| UPST251107P00046000 | 11/5 3:58 PM | 46.00 | 4.63 | 4.3 | 4.9 | 1.08 | 30.42% | 335 | 1282 | 130.47% | Yes |
| UPST251107P00046500 | 11/5 2:53 PM | 46.50 | 5.67 | 4.8 | 6.95 | 1.72 | 43.54% | 129 | 847 | 223.24% | Yes |
| UPST251107P00047000 | 11/5 3:58 PM | 47.00 | 5.58 | 5.25 | 5.9 | 1.48 | 36.10% | 356 | 2190 | 145.31% | Yes |
| UPST251107P00047500 | 11/5 12:58 PM | 47.50 | 7.75 | 4.5 | 7.95 | 3.45 | 80.23% | 43 | 1462 | 173.83% | Yes |
| UPST251107P00048000 | 11/5 3:48 PM | 48.00 | 6.50 | 6.2 | 6.75 | 1.70 | 35.42% | 248 | 1154 | 146.09% | Yes |
| UPST251107P00048500 | 11/5 3:22 PM | 48.50 | 7.40 | 6.65 | 8.4 | 2.69 | 57.11% | 39 | 891 | 227.73% | Yes |
| UPST251107P00049000 | 11/5 3:45 PM | 49.00 | 7.58 | 7.1 | 9.45 | 2.48 | 48.63% | 189 | 1325 | 264.06% | Yes |
| UPST251107P00049500 | 11/5 3:48 PM | 49.50 | 8.38 | 6.05 | 8.9 | 3.07 | 57.82% | 5 | 389 | 286.52% | Yes |
| UPST251107P00050000 | 11/5 3:48 PM | 50.00 | 8.52 | 8.15 | 9 | 2.37 | 38.54% | 288 | 1133 | 193.75% | Yes |
| UPST251107P00051000 | 11/5 11:35 AM | 51.00 | 11.20 | 8.7 | 11.4 | 4.95 | 79.20% | 31 | 449 | 274.41% | Yes |
| UPST251107P00052000 | 11/5 3:57 PM | 52.00 | 10.52 | 10.15 | 10.85 | 3.52 | 50.29% | 99 | 650 | 208.59% | Yes |
| UPST251107P00053000 | 11/5 3:37 PM | 53.00 | 11.60 | 11 | 13.4 | 3.95 | 51.63% | 42 | 330 | 324.61% | Yes |
| UPST251107P00054000 | 11/5 3:56 PM | 54.00 | 12.70 | 12.1 | 13.8 | 4.30 | 51.19% | 31 | 248 | 308.20% | Yes |
| UPST251107P00055000 | 11/5 3:10 PM | 55.00 | 13.95 | 13 | 14.35 | 4.75 | 51.63% | 67 | 319 | 280.47% | Yes |
| UPST251107P00056000 | 11/5 3:18 PM | 56.00 | 14.96 | 13.9 | 16.35 | 4.71 | 45.95% | 10 | 85 | 359.96% | Yes |
| UPST251107P00057000 | 11/5 1:55 PM | 57.00 | 16.45 | 14.5 | 16.8 | 4.79 | 41.08% | 9 | 570 | 301.17% | Yes |
| UPST251107P00058000 | 11/5 2:28 PM | 58.00 | 17.40 | 16.1 | 17.45 | 5.53 | 46.59% | 10 | 355 | 335.35% | Yes |
| UPST251107P00059000 | 11/5 3:50 PM | 59.00 | 17.44 | 16.75 | 19.2 | 4.64 | 36.25% | 30 | 343 | 378.91% | Yes |
| UPST251107P00060000 | 11/5 3:41 PM | 60.00 | 18.77 | 18.05 | 18.7 | 4.62 | 32.65% | 47 | 307 | 265.63% | Yes |
| UPST251107P00061000 | 11/5 3:47 PM | 61.00 | 19.05 | 18.3 | 21.35 | 4.07 | 27.17% | 19 | 84 | 379.30% | Yes |
| UPST251107P00062000 | 11/5 12:29 PM | 62.00 | 22.24 | 19.9 | 22.35 | 6.05 | 37.37% | 5 | 99 | 437.11% | Yes |
| UPST251107P00063000 | 11/4 1:19 PM | 63.00 | 17.56 | 20.9 | 23.3 | 0.00 | 0.00% | 2 | 32 | 445.31% | Yes |
| UPST251107P00064000 | 11/5 3:57 PM | 64.00 | 22.98 | 21.75 | 24.3 | 5.36 | 30.42% | 3 | 13 | 445.31% | Yes |
| UPST251107P00065000 | 11/5 3:53 PM | 65.00 | 24.32 | 21.55 | 25.35 | 5.57 | 29.71% | 18 | 65 | 338.28% | Yes |
| UPST251107P00066000 | 11/5 3:54 PM | 66.00 | 25.23 | 23.2 | 26.3 | 5.74 | 29.45% | 1 | 4 | 419.14% | Yes |
| UPST251107P00067000 | 11/5 3:45 PM | 67.00 | 26.19 | 25 | 27.3 | 5.74 | 28.07% | 4 | 11 | 496.48% | Yes |
| UPST251107P00068000 | 11/5 1:43 PM | 68.00 | 28.32 | 25.75 | 28.3 | 5.24 | 22.70% | 5 | 24 | 487.50% | Yes |
| UPST251107P00069000 | 11/5 1:34 PM | 69.00 | 29.31 | 26.15 | 29.3 | 5.31 | 22.12% | 2 | 11 | 442.97% | Yes |
| UPST251107P00070000 | 11/5 1:19 PM | 70.00 | 30.03 | 28 | 30.3 | 5.81 | 23.99% | 9 | 10 | 527.34% | Yes |
| UPST251107P00071000 | 11/4 1:18 PM | 71.00 | 25.55 | 29 | 31.3 | 0.00 | 0.00% | 8 | 6 | 537.11% | Yes |
| UPST251107P00072000 | 11/4 1:18 PM | 72.00 | 26.49 | 30.1 | 32.3 | 0.00 | 0.00% | 5 | 32 | 554.30% | Yes |
| UPST251107P00073000 | 11/4 1:14 PM | 73.00 | 27.94 | 31.1 | 33.3 | 0.00 | 0.00% | 3 | 33 | 563.67% | Yes |
| UPST251107P00075000 | 10/24 3:59 PM | 75.00 | 23.10 | 32.55 | 34.85 | 0.00 | 0.00% | 4 | 4 | 489.84% | Yes |
| UPST251107P00080000 | 11/5 2:28 PM | 80.00 | 39.58 | 37.4 | 40.35 | 9.63 | 32.15% | 5 | 16 | 567.19% | Yes |
| UPST251107P00085000 | 11/5 9:36 AM | 85.00 | 43.70 | 42.25 | 45.3 | 4.71 | 12.08% | 1 | 2 | 583.20% | Yes |
