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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251121C00025000 | 11/5 1:57 PM | 25.00 | 15.68 | 14.8 | 18.05 | -5.57 | -26.21% | 1 | 6 | 241.60% | Yes |
| UPST251121C00027500 | 10/17 2:40 PM | 27.50 | 20.20 | 12.95 | 14.7 | 0.00 | 0.00% | 20 | 20 | 149.90% | Yes |
| UPST251121C00030000 | 11/4 11:50 AM | 30.00 | 16.98 | 10.5 | 12.4 | 0.00 | 0.00% | 3 | 23 | 138.77% | Yes |
| UPST251121C00032500 | 11/5 9:33 AM | 32.50 | 10.00 | 7.55 | 10.85 | -8.79 | -46.78% | 1 | 7 | 159.47% | Yes |
| UPST251121C00035000 | 11/5 10:56 AM | 35.00 | 5.85 | 5.8 | 8.35 | -7.33 | -55.61% | 4 | 218 | 70.90% | Yes |
| UPST251121C00036000 | 11/5 10:42 AM | 36.00 | 4.80 | 5.25 | 7.5 | -6.56 | -57.75% | 6 | 31 | 77.93% | Yes |
| UPST251121C00037000 | 11/5 11:38 AM | 37.00 | 4.00 | 4.65 | 6.75 | -7.40 | -64.91% | 111 | 26 | 81.74% | Yes |
| UPST251121C00037500 | 11/5 10:40 AM | 37.50 | 3.96 | 4.8 | 5.6 | -6.54 | -62.29% | 3 | 106 | 76.47% | Yes |
| UPST251121C00040000 | 11/5 3:44 PM | 40.00 | 3.60 | 3.65 | 3.8 | -5.40 | -60.00% | 323 | 96 | 81.01% | Yes |
| UPST251121C00042500 | 11/5 3:44 PM | 42.50 | 2.36 | 2.4 | 2.5 | -5.81 | -71.11% | 67 | 184 | 79.93% | No |
| UPST251121C00043000 | 11/5 3:40 PM | 43.00 | 2.25 | 2.2 | 2.32 | -4.77 | -67.95% | 20 | 0 | 80.37% | No |
| UPST251121C00044000 | 11/5 3:56 PM | 44.00 | 1.80 | 1.83 | 1.96 | -6.97 | -79.48% | 23 | 1 | 80.57% | No |
| UPST251121C00045000 | 11/5 3:48 PM | 45.00 | 1.41 | 1.51 | 1.63 | -4.29 | -75.26% | 381 | 276 | 80.47% | No |
| UPST251121C00046000 | 11/5 3:20 PM | 46.00 | 1.20 | 1.25 | 1.42 | -4.19 | -77.74% | 12 | 30 | 81.84% | No |
| UPST251121C00047000 | 11/5 3:51 PM | 47.00 | 1.05 | 1.02 | 1.13 | -3.45 | -76.67% | 200 | 159 | 81.05% | No |
| UPST251121C00047500 | 11/5 3:30 PM | 47.50 | 0.86 | 0.91 | 1 | -3.54 | -80.45% | 62 | 54 | 80.47% | No |
| UPST251121C00048000 | 11/5 3:38 PM | 48.00 | 0.85 | 0.82 | 0.91 | -3.55 | -80.68% | 65 | 82 | 80.62% | No |
| UPST251121C00048500 | 11/5 1:40 PM | 48.50 | 0.61 | 0.47 | 1 | -3.24 | -84.16% | 48 | 61 | 78.91% | No |
| UPST251121C00049000 | 11/5 11:45 AM | 49.00 | 0.45 | 0.59 | 0.95 | -3.55 | -88.75% | 40 | 68 | 83.50% | No |
| UPST251121C00049500 | 11/5 1:34 PM | 49.50 | 0.47 | 0.42 | 0.69 | -4.35 | -90.25% | 1 | 37 | 77.34% | No |
| UPST251121C00050000 | 11/5 3:38 PM | 50.00 | 0.55 | 0.45 | 0.63 | -2.85 | -83.82% | 602 | 1488 | 79.59% | No |
| UPST251121C00051000 | 11/5 3:17 PM | 51.00 | 0.45 | 0.33 | 0.5 | -2.75 | -85.94% | 45 | 148 | 78.81% | No |
| UPST251121C00052000 | 11/5 2:59 PM | 52.00 | 0.34 | 0.31 | 0.5 | -2.56 | -88.28% | 22 | 331 | 83.40% | No |
| UPST251121C00052500 | 11/5 3:02 PM | 52.50 | 0.33 | 0.19 | 0.4 | -2.42 | -88.00% | 57 | 1345 | 79.10% | No |
| UPST251121C00053000 | 11/5 3:18 PM | 53.00 | 0.33 | 0.22 | 0.64 | -2.17 | -86.80% | 90 | 134 | 89.84% | No |
| UPST251121C00054000 | 11/5 1:56 PM | 54.00 | 0.25 | 0.21 | 0.51 | -2.19 | -89.75% | 26 | 142 | 90.43% | No |
| UPST251121C00055000 | 11/5 3:52 PM | 55.00 | 0.19 | 0.19 | 0.29 | -1.83 | -90.59% | 604 | 2996 | 86.33% | No |
| UPST251121C00056000 | 11/5 12:46 PM | 56.00 | 0.16 | 0.12 | 0.72 | -1.84 | -92.00% | 28 | 142 | 103.32% | No |
| UPST251121C00057000 | 11/5 3:51 PM | 57.00 | 0.20 | 0.14 | 0.21 | -1.41 | -87.58% | 10 | 345 | 88.67% | No |
| UPST251121C00057500 | 11/5 3:28 PM | 57.50 | 0.18 | 0.01 | 0.37 | -1.54 | -89.53% | 25 | 608 | 92.19% | No |
| UPST251121C00058000 | 11/5 1:40 PM | 58.00 | 0.15 | 0.09 | 0.4 | -1.49 | -90.85% | 15 | 167 | 99.02% | No |
| UPST251121C00059000 | 11/4 2:21 PM | 59.00 | 1.49 | 0.15 | 0.45 | 0.00 | 0.00% | 2 | 66 | 107.52% | No |
| UPST251121C00060000 | 11/5 3:39 PM | 60.00 | 0.14 | 0.1 | 0.14 | -1.12 | -88.89% | 822 | 2495 | 93.36% | No |
| UPST251121C00062500 | 11/5 11:56 AM | 62.50 | 0.11 | 0.05 | 1.14 | -0.89 | -89.00% | 77 | 313 | 141.31% | No |
| UPST251121C00065000 | 11/5 3:22 PM | 65.00 | 0.10 | 0.08 | 0.12 | -0.62 | -86.11% | 126 | 1104 | 106.25% | No |
| UPST251121C00067500 | 11/5 12:42 PM | 67.50 | 0.06 | 0.06 | 1.25 | -0.54 | -90.00% | 48 | 498 | 163.48% | No |
| UPST251121C00070000 | 11/5 3:42 PM | 70.00 | 0.07 | 0.04 | 0.15 | -0.43 | -86.00% | 407 | 3255 | 119.53% | No |
| UPST251121C00072500 | 11/5 3:08 PM | 72.50 | 0.06 | 0.01 | 0.92 | -0.40 | -86.96% | 16 | 418 | 166.99% | No |
| UPST251121C00075000 | 11/5 3:51 PM | 75.00 | 0.06 | 0 | 0.06 | -0.31 | -83.78% | 102 | 651 | 114.06% | No |
| UPST251121C00077500 | 11/5 9:42 AM | 77.50 | 0.05 | 0 | 1.08 | -0.22 | -81.48% | 17 | 113 | 187.30% | No |
| UPST251121C00080000 | 11/5 3:56 PM | 80.00 | 0.05 | 0.03 | 0.08 | -0.18 | -78.26% | 228 | 972 | 133.59% | No |
| UPST251121C00085000 | 11/5 9:53 AM | 85.00 | 0.04 | 0.01 | 0.05 | -0.16 | -80.00% | 32 | 827 | 134.38% | No |
| UPST251121C00090000 | 11/5 1:14 PM | 90.00 | 0.03 | 0 | 0.1 | -0.08 | -72.73% | 20 | 723 | 151.56% | No |
| UPST251121C00095000 | 11/4 3:48 PM | 95.00 | 0.31 | 0 | 0.54 | 0.00 | 0.00% | 1 | 304 | 203.52% | No |
| UPST251121C00100000 | 11/5 1:15 PM | 100.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 95 | 1050 | 156.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251121P00027500 | 11/5 3:38 PM | 27.50 | 0.07 | 0 | 0.25 | -0.09 | -56.25% | 128 | 33 | 113.09% | No |
| UPST251121P00030000 | 11/5 3:20 PM | 30.00 | 0.13 | 0.06 | 0.2 | -0.11 | -45.83% | 46 | 740 | 93.55% | No |
| UPST251121P00032500 | 11/5 3:11 PM | 32.50 | 0.27 | 0.18 | 0.32 | -0.12 | -30.77% | 51 | 778 | 86.23% | No |
| UPST251121P00035000 | 11/5 3:57 PM | 35.00 | 0.50 | 0.41 | 0.64 | -0.22 | -30.56% | 211 | 1222 | 82.42% | No |
| UPST251121P00036000 | 11/5 12:05 PM | 36.00 | 0.94 | 0.61 | 0.77 | 0.06 | 6.82% | 83 | 14 | 80.96% | No |
| UPST251121P00037000 | 11/5 2:35 PM | 37.00 | 0.99 | 0.79 | 0.99 | -0.08 | -7.48% | 304 | 211 | 79.39% | No |
| UPST251121P00037500 | 11/5 3:57 PM | 37.50 | 1.05 | 0.95 | 1.06 | -0.15 | -12.50% | 593 | 351 | 78.56% | No |
| UPST251121P00038000 | 11/5 3:57 PM | 38.00 | 1.13 | 1.09 | 1.27 | -0.04 | -3.42% | 390 | 1117 | 79.49% | No |
| UPST251121P00039000 | 11/5 3:42 PM | 39.00 | 1.50 | 1.39 | 1.59 | -0.10 | -6.25% | 28 | 90 | 78.42% | No |
| UPST251121P00040000 | 11/5 3:52 PM | 40.00 | 1.95 | 1.75 | 1.99 | 0.15 | 8.33% | 478 | 1089 | 77.83% | No |
| UPST251121P00041000 | 11/5 3:48 PM | 41.00 | 2.35 | 2.19 | 2.43 | 0.28 | 13.53% | 53 | 33 | 77.30% | No |
| UPST251121P00042000 | 11/5 3:55 PM | 42.00 | 3.00 | 2.73 | 2.95 | 0.28 | 10.29% | 530 | 2554 | 77.64% | Yes |
| UPST251121P00042500 | 11/5 3:28 PM | 42.50 | 3.23 | 3 | 3.25 | 0.48 | 17.45% | 23 | 358 | 77.78% | Yes |
| UPST251121P00043000 | 11/5 11:41 AM | 43.00 | 4.75 | 3.25 | 3.85 | 1.94 | 69.04% | 31 | 108 | 81.54% | Yes |
| UPST251121P00044000 | 11/5 12:52 PM | 44.00 | 5.45 | 3.9 | 4.4 | 2.15 | 65.15% | 9 | 145 | 80.71% | Yes |
| UPST251121P00045000 | 11/5 3:32 PM | 45.00 | 4.92 | 4.6 | 4.95 | 1.04 | 26.80% | 538 | 2841 | 79.10% | Yes |
| UPST251121P00046000 | 11/5 3:20 PM | 46.00 | 5.57 | 5.3 | 5.8 | 1.37 | 32.62% | 76 | 70 | 80.66% | Yes |
| UPST251121P00047000 | 11/5 2:41 PM | 47.00 | 6.85 | 5.15 | 7.4 | 1.87 | 37.55% | 77 | 183 | 79.30% | Yes |
| UPST251121P00047500 | 11/5 3:43 PM | 47.50 | 6.70 | 5.65 | 7.8 | 1.67 | 33.20% | 69 | 338 | 81.15% | Yes |
| UPST251121P00048000 | 11/5 2:57 PM | 48.00 | 7.52 | 6.9 | 7.8 | 2.18 | 40.82% | 10 | 108 | 89.21% | Yes |
| UPST251121P00048500 | 11/5 3:18 PM | 48.50 | 7.92 | 7.3 | 8.3 | 2.52 | 46.67% | 35 | 74 | 90.92% | Yes |
| UPST251121P00049000 | 11/5 3:45 PM | 49.00 | 8.10 | 7.7 | 8.4 | 1.97 | 32.14% | 51 | 49 | 84.77% | Yes |
| UPST251121P00049500 | 11/5 3:38 PM | 49.50 | 8.74 | 8.05 | 9.15 | 2.53 | 40.74% | 7 | 65 | 89.94% | Yes |
| UPST251121P00050000 | 11/5 3:56 PM | 50.00 | 8.97 | 8.6 | 9.2 | 2.17 | 31.91% | 109 | 2757 | 84.62% | Yes |
| UPST251121P00051000 | 11/5 3:06 PM | 51.00 | 10.77 | 9.35 | 10.5 | 3.66 | 51.48% | 17 | 33 | 91.55% | Yes |
| UPST251121P00052000 | 11/5 3:52 PM | 52.00 | 10.86 | 10.4 | 11.15 | 2.71 | 33.25% | 15 | 46 | 89.84% | Yes |
| UPST251121P00052500 | 11/5 3:52 PM | 52.50 | 11.40 | 10.7 | 12 | 1.83 | 19.12% | 23 | 422 | 96.29% | Yes |
| UPST251121P00053000 | 11/5 3:30 PM | 53.00 | 12.00 | 11.25 | 11.9 | 3.25 | 37.14% | 6 | 37 | 83.50% | Yes |
| UPST251121P00054000 | 11/5 3:43 PM | 54.00 | 12.60 | 11.4 | 13.95 | 3.20 | 34.04% | 16 | 37 | 94.43% | Yes |
| UPST251121P00055000 | 11/5 3:10 PM | 55.00 | 14.07 | 13.3 | 13.9 | 3.77 | 36.60% | 134 | 808 | 94.34% | Yes |
| UPST251121P00056000 | 11/5 2:08 PM | 56.00 | 15.45 | 14.25 | 15.5 | 3.87 | 33.42% | 2 | 49 | 115.04% | Yes |
| UPST251121P00057000 | 11/5 2:59 PM | 57.00 | 16.49 | 15.2 | 17.4 | 7.84 | 90.64% | 1 | 23 | 140.04% | Yes |
| UPST251121P00057500 | 11/5 12:25 PM | 57.50 | 17.79 | 15.5 | 18 | 5.53 | 45.11% | 3 | 192 | 140.23% | Yes |
| UPST251121P00058000 | 11/5 11:10 AM | 58.00 | 18.44 | 14.75 | 18.05 | 5.74 | 45.20% | 2 | 11 | 89.84% | Yes |
| UPST251121P00059000 | 11/4 3:16 PM | 59.00 | 13.44 | 17.15 | 19.4 | 0.00 | 0.00% | 2 | 18 | 148.54% | Yes |
| UPST251121P00060000 | 11/5 3:17 PM | 60.00 | 18.90 | 17.45 | 19.7 | 4.42 | 30.52% | 40 | 1169 | 113.38% | Yes |
| UPST251121P00062500 | 11/5 3:13 PM | 62.50 | 20.97 | 19.25 | 22.75 | 3.57 | 20.52% | 8 | 484 | 116.21% | Yes |
| UPST251121P00065000 | 11/5 10:10 AM | 65.00 | 24.10 | 22.3 | 25.4 | 4.85 | 25.19% | 1 | 272 | 151.17% | Yes |
| UPST251121P00067500 | 11/5 3:20 PM | 67.50 | 26.89 | 24.6 | 27.9 | 5.77 | 27.32% | 16 | 191 | 153.42% | Yes |
| UPST251121P00070000 | 11/5 2:28 PM | 70.00 | 29.00 | 27 | 30.35 | 5.16 | 21.64% | 7 | 100 | 156.05% | Yes |
| UPST251121P00072500 | 11/3 11:39 AM | 72.50 | 25.00 | 30.55 | 32.9 | 0.00 | 0.00% | 5 | 128 | 199.02% | Yes |
| UPST251121P00075000 | 11/5 11:02 AM | 75.00 | 35.50 | 31.8 | 35.45 | 7.51 | 26.83% | 3 | 94 | 166.99% | Yes |
| UPST251121P00077500 | 10/30 2:46 PM | 77.50 | 31.95 | 35.6 | 37.8 | 0.00 | 0.00% | 2 | 1 | 213.57% | Yes |
| UPST251121P00080000 | 11/4 2:54 PM | 80.00 | 33.50 | 36.85 | 40.3 | 0.00 | 0.00% | 8 | 15 | 175.78% | Yes |
| UPST251121P00085000 | 11/5 2:39 PM | 85.00 | 43.60 | 42.15 | 45.3 | 11.32 | 35.07% | 7 | 3 | 202.15% | Yes |
| UPST251121P00090000 | 11/5 1:33 PM | 90.00 | 49.50 | 46.8 | 50.45 | 10.40 | 26.60% | 4 | 30 | 204.69% | Yes |
| UPST251121P00100000 | 10/29 3:24 PM | 100.00 | 51.43 | 57.65 | 60.3 | 0.00 | 0.00% | 14 | 10 | 255.66% | Yes |
