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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251114C00030000 | 11/4 12:18 PM | 30.00 | 16.84 | 9.85 | 12.2 | 0.00 | 0.00% | 1 | 4 | 166.41% | Yes |
| UPST251114C00035000 | 11/5 2:38 PM | 35.00 | 6.58 | 5.2 | 8.05 | -6.35 | -49.11% | 6 | 39 | 156.64% | Yes |
| UPST251114C00037000 | 11/3 3:58 PM | 37.00 | 12.50 | 4.15 | 5.55 | 0.00 | 0.00% | 1 | 16 | 52.15% | Yes |
| UPST251114C00039000 | 11/5 2:42 PM | 39.00 | 3.45 | 3.1 | 3.9 | -6.75 | -66.18% | 32 | 2 | 71.29% | Yes |
| UPST251114C00040000 | 11/5 3:55 PM | 40.00 | 2.92 | 2.9 | 3.25 | -5.26 | -64.30% | 613 | 112 | 81.45% | Yes |
| UPST251114C00041000 | 11/5 3:56 PM | 41.00 | 2.38 | 2.46 | 2.61 | -5.42 | -69.49% | 223 | 21 | 82.62% | Yes |
| UPST251114C00042000 | 11/5 3:56 PM | 42.00 | 1.89 | 1.96 | 2.08 | -5.11 | -73.00% | 811 | 15 | 81.74% | No |
| UPST251114C00045000 | 11/5 3:58 PM | 45.00 | 0.91 | 0.89 | 1 | -4.47 | -83.09% | 556 | 192 | 80.96% | No |
| UPST251114C00046000 | 11/5 3:38 PM | 46.00 | 0.66 | 0.65 | 0.83 | -4.19 | -86.39% | 115 | 63 | 82.23% | No |
| UPST251114C00047000 | 11/5 3:38 PM | 47.00 | 0.52 | 0.5 | 0.61 | -3.60 | -87.38% | 312 | 438 | 82.23% | No |
| UPST251114C00048000 | 11/5 3:59 PM | 48.00 | 0.38 | 0.32 | 0.47 | -3.22 | -89.44% | 104 | 359 | 81.15% | No |
| UPST251114C00048500 | 11/5 2:36 PM | 48.50 | 0.31 | 0.18 | 0.41 | -3.19 | -91.14% | 20 | 135 | 78.13% | No |
| UPST251114C00049000 | 11/5 3:59 PM | 49.00 | 0.35 | 0.29 | 0.4 | -2.90 | -89.23% | 56 | 196 | 85.45% | No |
| UPST251114C00049500 | 11/5 10:00 AM | 49.50 | 0.40 | 0.23 | 0.33 | -2.75 | -87.30% | 8 | 27 | 84.18% | No |
| UPST251114C00050000 | 11/5 3:36 PM | 50.00 | 0.25 | 0.02 | 0.3 | -2.70 | -91.53% | 558 | 558 | 76.56% | No |
| UPST251114C00051000 | 11/5 1:33 PM | 51.00 | 0.16 | 0.12 | 0.25 | -2.63 | -94.27% | 26 | 70 | 85.55% | No |
| UPST251114C00052000 | 11/5 1:37 PM | 52.00 | 0.17 | 0.17 | 0.2 | -2.60 | -93.86% | 233 | 367 | 91.60% | No |
| UPST251114C00053000 | 11/5 3:38 PM | 53.00 | 0.13 | 0.07 | 0.16 | -1.95 | -93.75% | 35 | 101 | 88.67% | No |
| UPST251114C00054000 | 11/5 2:39 PM | 54.00 | 0.19 | 0.02 | 0.71 | -1.61 | -89.44% | 128 | 149 | 121.09% | No |
| UPST251114C00055000 | 11/5 3:30 PM | 55.00 | 0.09 | 0.1 | 0.18 | -1.44 | -94.12% | 275 | 825 | 103.13% | No |
| UPST251114C00056000 | 11/5 3:12 PM | 56.00 | 0.10 | 0 | 0.12 | -1.32 | -92.96% | 58 | 160 | 93.36% | No |
| UPST251114C00057000 | 11/5 10:55 AM | 57.00 | 0.06 | 0.03 | 0.29 | -1.28 | -95.52% | 19 | 118 | 116.21% | No |
| UPST251114C00058000 | 11/5 2:34 PM | 58.00 | 0.07 | 0.03 | 0.12 | -1.08 | -93.91% | 11 | 297 | 106.25% | No |
| UPST251114C00059000 | 11/5 10:38 AM | 59.00 | 0.31 | 0 | 1.39 | -0.76 | -71.03% | 4 | 50 | 176.56% | No |
| UPST251114C00060000 | 11/5 3:43 PM | 60.00 | 0.06 | 0.05 | 0.06 | -0.92 | -93.88% | 651 | 800 | 109.77% | No |
| UPST251114C00061000 | 11/5 1:05 PM | 61.00 | 0.04 | 0.01 | 0.14 | -0.77 | -95.06% | 30 | 69 | 119.53% | No |
| UPST251114C00062000 | 11/5 3:28 PM | 62.00 | 0.04 | 0 | 0.04 | -0.66 | -94.29% | 26 | 82 | 103.13% | No |
| UPST251114C00063000 | 11/5 1:40 PM | 63.00 | 0.09 | 0.01 | 0.05 | -0.53 | -85.48% | 34 | 51 | 112.50% | No |
| UPST251114C00064000 | 11/5 11:16 AM | 64.00 | 0.03 | 0 | 0.05 | -0.47 | -94.00% | 15 | 50 | 113.28% | No |
| UPST251114C00065000 | 11/5 3:49 PM | 65.00 | 0.03 | 0 | 0.05 | -0.49 | -94.23% | 111 | 205 | 117.19% | No |
| UPST251114C00066000 | 11/5 11:45 AM | 66.00 | 0.03 | 0 | 0.05 | -0.39 | -92.86% | 19 | 46 | 120.31% | No |
| UPST251114C00070000 | 11/5 3:57 PM | 70.00 | 0.02 | 0 | 0.03 | -0.30 | -93.75% | 65 | 448 | 126.56% | No |
| UPST251114C00075000 | 11/5 11:58 AM | 75.00 | 0.01 | 0 | 0.01 | -0.18 | -94.74% | 15 | 357 | 125.00% | No |
| UPST251114C00080000 | 11/4 9:35 AM | 80.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 23 | 153.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251114P00025000 | 11/5 12:25 PM | 25.00 | 0.04 | 0 | 0.08 | -0.04 | -50.00% | 7 | 21 | 150.00% | No |
| UPST251114P00030000 | 11/5 3:58 PM | 30.00 | 0.07 | 0 | 0.13 | -0.09 | -56.25% | 45 | 260 | 110.16% | No |
| UPST251114P00035000 | 11/5 3:49 PM | 35.00 | 0.29 | 0.1 | 0.35 | -0.22 | -43.14% | 373 | 460 | 85.35% | No |
| UPST251114P00036000 | 11/5 3:33 PM | 36.00 | 0.41 | 0.17 | 0.41 | -0.18 | -30.51% | 97 | 39 | 80.47% | No |
| UPST251114P00037000 | 11/5 3:49 PM | 37.00 | 0.47 | 0.43 | 0.55 | -0.32 | -40.51% | 154 | 92 | 83.01% | No |
| UPST251114P00038000 | 11/5 3:49 PM | 38.00 | 0.74 | 0.65 | 0.82 | -0.36 | -32.73% | 266 | 114 | 84.08% | No |
| UPST251114P00039000 | 11/5 3:59 PM | 39.00 | 0.93 | 0.88 | 1 | -0.23 | -19.83% | 1409 | 111 | 80.18% | No |
| UPST251114P00040000 | 11/5 3:51 PM | 40.00 | 1.29 | 1.17 | 1.37 | -0.34 | -20.86% | 802 | 906 | 79.20% | No |
| UPST251114P00041000 | 11/5 3:55 PM | 41.00 | 1.84 | 1.64 | 1.81 | 0.14 | 8.24% | 103 | 133 | 80.27% | No |
| UPST251114P00042000 | 11/5 3:54 PM | 42.00 | 2.30 | 2.06 | 2.47 | 0.05 | 2.22% | 289 | 312 | 81.54% | Yes |
| UPST251114P00043000 | 11/5 3:02 PM | 43.00 | 3.20 | 2.7 | 3.15 | 0.84 | 35.59% | 134 | 206 | 84.67% | Yes |
| UPST251114P00044000 | 11/5 3:44 PM | 44.00 | 3.72 | 3.35 | 3.95 | 0.63 | 20.39% | 70 | 102 | 87.79% | Yes |
| UPST251114P00045000 | 11/5 2:35 PM | 45.00 | 4.20 | 4.05 | 4.45 | 0.60 | 16.67% | 124 | 322 | 83.40% | Yes |
| UPST251114P00046000 | 11/5 3:52 PM | 46.00 | 5.17 | 4.8 | 5.15 | 0.98 | 23.39% | 47 | 222 | 81.45% | Yes |
| UPST251114P00047000 | 11/5 1:22 PM | 47.00 | 7.25 | 5.65 | 6.6 | 2.57 | 54.91% | 40 | 125 | 98.63% | Yes |
| UPST251114P00048000 | 11/5 3:48 PM | 48.00 | 6.86 | 6.5 | 7.2 | 1.66 | 31.92% | 46 | 461 | 93.46% | Yes |
| UPST251114P00048500 | 11/5 2:34 PM | 48.50 | 7.60 | 6.9 | 7.85 | 2.28 | 42.86% | 43 | 74 | 99.12% | Yes |
| UPST251114P00049000 | 11/5 3:41 PM | 49.00 | 7.74 | 7.35 | 8 | 2.21 | 39.96% | 34 | 168 | 91.02% | Yes |
| UPST251114P00049500 | 11/5 3:48 PM | 49.50 | 8.56 | 7 | 9.3 | 2.81 | 48.87% | 14 | 16 | 93.16% | Yes |
| UPST251114P00050000 | 11/5 3:49 PM | 50.00 | 8.61 | 7.8 | 9.25 | 2.39 | 38.42% | 66 | 187 | 87.30% | Yes |
| UPST251114P00051000 | 11/5 3:06 PM | 51.00 | 10.61 | 8.9 | 10.9 | 3.47 | 48.60% | 5 | 72 | 120.51% | Yes |
| UPST251114P00052000 | 11/5 3:57 PM | 52.00 | 10.64 | 10.2 | 10.9 | 2.91 | 37.65% | 46 | 171 | 102.73% | Yes |
| UPST251114P00053000 | 11/5 3:46 PM | 53.00 | 11.66 | 10.95 | 13.45 | 3.26 | 38.81% | 11 | 107 | 153.03% | Yes |
| UPST251114P00054000 | 11/5 3:03 PM | 54.00 | 13.19 | 11.75 | 12.85 | 4.25 | 47.54% | 17 | 21 | 81.64% | Yes |
| UPST251114P00055000 | 11/5 3:03 PM | 55.00 | 14.03 | 13.05 | 14.55 | 3.44 | 32.48% | 20 | 89 | 141.70% | Yes |
| UPST251114P00056000 | 11/5 12:16 PM | 56.00 | 16.27 | 13.65 | 16.35 | 5.21 | 47.11% | 3 | 10 | 161.82% | Yes |
| UPST251114P00057000 | 11/4 10:47 AM | 57.00 | 11.76 | 15.15 | 16.85 | 0.00 | 0.00% | 50 | 85 | 168.16% | Yes |
| UPST251114P00058000 | 11/3 3:51 PM | 58.00 | 12.07 | 16.15 | 17.45 | 0.00 | 0.00% | 1 | 21 | 159.96% | Yes |
| UPST251114P00059000 | 10/23 1:26 PM | 59.00 | 10.60 | 17.1 | 19.05 | 0.00 | 0.00% | 2 | 3 | 185.35% | Yes |
| UPST251114P00060000 | 11/5 10:21 AM | 60.00 | 19.53 | 18.1 | 18.8 | 5.31 | 37.34% | 1 | 172 | 136.72% | Yes |
| UPST251114P00061000 | 11/5 3:48 PM | 61.00 | 19.48 | 17.45 | 21.35 | 4.23 | 27.74% | 14 | 76 | 133.98% | Yes |
| UPST251114P00062000 | 11/4 2:47 PM | 62.00 | 16.18 | 20 | 22.4 | 0.00 | 0.00% | 5 | 48 | 211.04% | Yes |
| UPST251114P00063000 | 11/5 2:29 PM | 63.00 | 22.63 | 20.95 | 23.4 | 6.06 | 36.57% | 1 | 63 | 214.94% | Yes |
| UPST251114P00064000 | 11/5 3:57 PM | 64.00 | 23.20 | 22 | 24.3 | 5.65 | 32.19% | 2 | 0 | 218.75% | Yes |
| UPST251114P00065000 | 11/5 3:47 PM | 65.00 | 23.51 | 22.25 | 25.45 | 4.58 | 24.19% | 11 | 14 | 201.56% | Yes |
| UPST251114P00070000 | 11/5 12:03 PM | 70.00 | 30.25 | 26.5 | 30.3 | 5.95 | 24.49% | 1 | 7 | 171.09% | Yes |
| UPST251114P00075000 | 10/30 10:48 AM | 75.00 | 28.46 | 31.45 | 35.3 | 0.00 | 0.00% | 1 | 3 | 183.59% | Yes |
