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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 11/5 10:39 AM | 12.50 | 27.00 | 27.25 | 31.2 | -8.40 | -23.73% | 2 | 196 | 341.21% | Yes |
| UPST251219C00015000 | 8/8 10:01 AM | 15.00 | 55.50 | 42.3 | 42.9 | 0.00 | 0.00% | 3 | 171 | 0.00% | Yes |
| UPST251219C00017500 | 10/28 12:52 PM | 17.50 | 34.00 | 22.3 | 26.2 | 0.00 | 0.00% | 1 | 64 | 50.00% | Yes |
| UPST251219C00020000 | 10/10 11:19 AM | 20.00 | 32.10 | 19.9 | 22.95 | 0.00 | 0.00% | 1 | 198 | 188.87% | Yes |
| UPST251219C00022500 | 10/31 10:19 AM | 22.50 | 24.70 | 17.45 | 20.05 | 0.00 | 0.00% | 4 | 30 | 145.02% | Yes |
| UPST251219C00025000 | 11/5 1:04 PM | 25.00 | 15.15 | 14.95 | 17.9 | -6.74 | -30.79% | 2 | 536 | 139.80% | Yes |
| UPST251219C00027500 | 10/22 1:16 PM | 27.50 | 22.05 | 13.25 | 15 | 0.00 | 0.00% | 20 | 100 | 104.30% | Yes |
| UPST251219C00030000 | 11/5 9:46 AM | 30.00 | 12.20 | 11.6 | 14.3 | -4.80 | -28.24% | 6 | 343 | 102.88% | Yes |
| UPST251219C00032500 | 11/5 1:30 PM | 32.50 | 9.30 | 8.3 | 12.1 | -6.20 | -40.00% | 6 | 385 | 77.93% | Yes |
| UPST251219C00035000 | 11/5 12:30 PM | 35.00 | 6.95 | 7.3 | 9 | -6.40 | -47.94% | 26 | 370 | 73.29% | Yes |
| UPST251219C00037500 | 11/5 3:09 PM | 37.50 | 6.40 | 6 | 6.85 | -5.10 | -44.35% | 21 | 364 | 72.07% | Yes |
| UPST251219C00040000 | 11/5 3:46 PM | 40.00 | 5.15 | 5.2 | 5.4 | -4.90 | -48.76% | 240 | 318 | 77.42% | Yes |
| UPST251219C00042500 | 11/5 3:58 PM | 42.50 | 4.10 | 4 | 4.25 | -4.45 | -52.05% | 152 | 202 | 77.20% | No |
| UPST251219C00045000 | 11/5 3:58 PM | 45.00 | 3.15 | 3.1 | 3.3 | -3.97 | -55.76% | 257 | 590 | 77.59% | No |
| UPST251219C00047500 | 11/5 3:15 PM | 47.50 | 2.32 | 2.35 | 2.51 | -3.48 | -60.00% | 235 | 627 | 77.39% | No |
| UPST251219C00050000 | 11/5 3:59 PM | 50.00 | 1.90 | 1.78 | 1.95 | -2.90 | -60.42% | 735 | 2641 | 78.03% | No |
| UPST251219C00052500 | 11/5 3:17 PM | 52.50 | 1.37 | 1.37 | 1.52 | -2.73 | -66.59% | 168 | 1538 | 79.05% | No |
| UPST251219C00055000 | 11/5 3:52 PM | 55.00 | 1.09 | 1.06 | 1.18 | -2.26 | -67.46% | 564 | 1382 | 80.03% | No |
| UPST251219C00057500 | 11/5 3:42 PM | 57.50 | 0.85 | 0.67 | 0.99 | -2.06 | -70.79% | 45 | 885 | 79.83% | No |
| UPST251219C00060000 | 11/5 3:54 PM | 60.00 | 0.71 | 0.52 | 0.72 | -1.64 | -69.79% | 1090 | 3595 | 79.98% | No |
| UPST251219C00062500 | 11/5 11:59 AM | 62.50 | 0.24 | 0.29 | 0.69 | -1.90 | -88.79% | 115 | 582 | 81.25% | No |
| UPST251219C00065000 | 11/5 3:52 PM | 65.00 | 0.49 | 0.44 | 0.51 | -1.29 | -72.47% | 225 | 2253 | 86.18% | No |
| UPST251219C00067500 | 11/5 2:42 PM | 67.50 | 0.39 | 0.3 | 0.57 | -1.09 | -73.65% | 97 | 1181 | 89.65% | No |
| UPST251219C00070000 | 11/5 3:46 PM | 70.00 | 0.33 | 0.3 | 0.58 | -0.92 | -73.60% | 1306 | 4106 | 94.82% | No |
| UPST251219C00072500 | 11/5 10:04 AM | 72.50 | 0.29 | 0.15 | 0.62 | -0.80 | -73.39% | 6 | 737 | 96.78% | No |
| UPST251219C00075000 | 11/5 2:41 PM | 75.00 | 0.29 | 0.19 | 0.67 | -0.61 | -67.78% | 101 | 2820 | 103.52% | No |
| UPST251219C00077500 | 11/5 2:41 PM | 77.50 | 0.25 | 0.19 | 0.35 | -0.56 | -69.14% | 31 | 332 | 98.63% | No |
| UPST251219C00080000 | 11/5 3:17 PM | 80.00 | 0.22 | 0.2 | 0.3 | -0.48 | -68.57% | 3498 | 4895 | 101.07% | No |
| UPST251219C00082500 | 11/5 11:38 AM | 82.50 | 0.70 | 0.04 | 1.3 | -0.01 | -1.41% | 1 | 826 | 126.86% | No |
| UPST251219C00085000 | 11/5 12:30 PM | 85.00 | 0.16 | 0.16 | 0.2 | -0.46 | -74.19% | 183 | 992 | 102.54% | No |
| UPST251219C00087500 | 11/4 3:20 PM | 87.50 | 0.48 | 0.1 | 0.44 | 0.00 | 0.00% | 4 | 623 | 113.09% | No |
| UPST251219C00090000 | 11/5 2:44 PM | 90.00 | 0.16 | 0.12 | 0.22 | -0.28 | -63.64% | 829 | 7890 | 108.20% | No |
| UPST251219C00092500 | 11/5 3:55 PM | 92.50 | 0.18 | 0.1 | 0.43 | -0.23 | -56.10% | 258 | 615 | 119.34% | No |
| UPST251219C00095000 | 11/5 2:44 PM | 95.00 | 0.14 | 0.05 | 1.85 | -0.21 | -60.00% | 5 | 748 | 156.59% | No |
| UPST251219C00100000 | 11/5 2:45 PM | 100.00 | 0.14 | 0.12 | 0.35 | -0.17 | -54.84% | 189 | 4415 | 125.78% | No |
| UPST251219C00105000 | 11/5 2:32 PM | 105.00 | 0.10 | 0.1 | 0.65 | -0.40 | -80.00% | 5 | 1137 | 141.60% | No |
| UPST251219C00110000 | 11/4 3:41 PM | 110.00 | 0.35 | 0 | 1.5 | 0.00 | 0.00% | 2 | 617 | 167.09% | No |
| UPST251219C00115000 | 10/30 2:30 PM | 115.00 | 0.28 | 0 | 1 | 0.00 | 0.00% | 2 | 153 | 159.86% | No |
| UPST251219C00120000 | 10/27 1:30 PM | 120.00 | 0.40 | 0 | 1.3 | 0.00 | 0.00% | 2 | 864 | 172.95% | No |
| UPST251219C00125000 | 10/29 12:27 PM | 125.00 | 0.30 | 0 | 0.7 | 0.00 | 0.00% | 3 | 2140 | 159.67% | No |
| UPST251219C00130000 | 11/5 1:07 PM | 130.00 | 0.09 | 0.05 | 0.2 | -0.27 | -75.00% | 5 | 541 | 141.41% | No |
| UPST251219C00135000 | 11/5 12:06 PM | 135.00 | 0.17 | 0.02 | 0.27 | 0.08 | 88.89% | 58 | 1775 | 148.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 11/5 1:54 PM | 12.50 | 0.06 | 0 | 0.06 | 0.02 | 50.00% | 2 | 1601 | 144.53% | No |
| UPST251219P00015000 | 11/5 2:04 PM | 15.00 | 0.04 | 0 | 0.07 | -0.01 | -20.00% | 19 | 395 | 125.78% | No |
| UPST251219P00017500 | 10/13 3:40 PM | 17.50 | 0.12 | 0 | 0.26 | 0.00 | 0.00% | 1 | 277 | 131.25% | No |
| UPST251219P00020000 | 11/5 3:08 PM | 20.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 23 | 489 | 107.81% | No |
| UPST251219P00022500 | 10/29 1:21 PM | 22.50 | 0.19 | 0.01 | 0.39 | 0.00 | 0.00% | 11 | 109 | 104.69% | No |
| UPST251219P00025000 | 11/5 2:34 PM | 25.00 | 0.10 | 0.05 | 0.25 | -0.14 | -58.33% | 15 | 483 | 84.18% | No |
| UPST251219P00027500 | 11/5 3:05 PM | 27.50 | 0.36 | 0.2 | 0.41 | 0.00 | 0.00% | 32 | 361 | 82.13% | No |
| UPST251219P00030000 | 11/5 3:40 PM | 30.00 | 0.52 | 0.31 | 0.55 | -0.07 | -11.86% | 687 | 1185 | 74.32% | No |
| UPST251219P00032500 | 11/5 3:52 PM | 32.50 | 0.90 | 0.85 | 1 | 0.03 | 3.45% | 140 | 544 | 77.20% | No |
| UPST251219P00035000 | 11/5 3:52 PM | 35.00 | 1.47 | 1.4 | 1.46 | 0.14 | 10.53% | 258 | 1442 | 74.02% | No |
| UPST251219P00037500 | 11/5 3:52 PM | 37.50 | 2.28 | 2.16 | 2.35 | 0.23 | 11.22% | 149 | 1523 | 73.68% | No |
| UPST251219P00040000 | 11/5 3:53 PM | 40.00 | 3.40 | 3.25 | 3.4 | 0.66 | 24.09% | 140 | 1153 | 73.36% | No |
| UPST251219P00042500 | 11/5 3:43 PM | 42.50 | 4.66 | 4.55 | 4.7 | 0.73 | 18.58% | 93 | 905 | 72.85% | Yes |
| UPST251219P00045000 | 11/5 3:46 PM | 45.00 | 6.25 | 6.1 | 6.25 | 1.24 | 24.75% | 156 | 1019 | 72.78% | Yes |
| UPST251219P00047500 | 11/5 3:26 PM | 47.50 | 8.07 | 7.85 | 8.3 | 1.57 | 24.15% | 25 | 1391 | 75.49% | Yes |
| UPST251219P00050000 | 11/5 3:56 PM | 50.00 | 10.01 | 9.75 | 10.25 | 2.16 | 27.52% | 190 | 3611 | 75.73% | Yes |
| UPST251219P00052500 | 11/5 3:52 PM | 52.50 | 12.26 | 11.75 | 12.6 | 2.67 | 27.84% | 18 | 888 | 78.66% | Yes |
| UPST251219P00055000 | 11/5 2:38 PM | 55.00 | 14.75 | 13.9 | 14.9 | 3.29 | 28.71% | 20 | 1325 | 80.81% | Yes |
| UPST251219P00057500 | 11/5 3:03 PM | 57.50 | 16.99 | 16.25 | 17.15 | 3.94 | 30.19% | 11 | 668 | 83.25% | Yes |
| UPST251219P00060000 | 11/5 3:22 PM | 60.00 | 19.23 | 16.85 | 19.65 | 3.81 | 24.71% | 108 | 1356 | 102.10% | Yes |
| UPST251219P00062500 | 11/5 3:57 PM | 62.50 | 21.43 | 20.9 | 21.65 | 2.83 | 15.22% | 178 | 531 | 82.62% | Yes |
| UPST251219P00065000 | 11/5 3:53 PM | 65.00 | 24.57 | 23.2 | 25.65 | 4.77 | 24.09% | 5 | 1142 | 109.38% | Yes |
| UPST251219P00067500 | 11/5 3:54 PM | 67.50 | 27.03 | 24.6 | 28.1 | 3.88 | 16.76% | 23 | 1157 | 96.58% | Yes |
| UPST251219P00070000 | 11/5 1:19 PM | 70.00 | 30.10 | 26.95 | 30.55 | 5.25 | 21.13% | 22 | 881 | 97.56% | Yes |
| UPST251219P00072500 | 10/31 12:25 PM | 72.50 | 26.70 | 30.55 | 33 | 0.00 | 0.00% | 10 | 809 | 121.58% | Yes |
| UPST251219P00075000 | 11/5 12:34 PM | 75.00 | 35.45 | 31.55 | 35.45 | 10.00 | 39.29% | 44 | 247 | 93.36% | Yes |
| UPST251219P00077500 | 11/5 12:31 PM | 77.50 | 38.01 | 35.65 | 37.95 | 14.76 | 63.48% | 1 | 356 | 132.13% | Yes |
| UPST251219P00080000 | 11/5 1:21 PM | 80.00 | 40.37 | 36.5 | 40.4 | 12.34 | 44.02% | 8 | 405 | 97.36% | Yes |
| UPST251219P00082500 | 11/5 11:35 AM | 82.50 | 43.17 | 39 | 42.85 | 11.52 | 36.40% | 10 | 99 | 98.83% | Yes |
| UPST251219P00085000 | 11/5 12:37 PM | 85.00 | 47.05 | 42.25 | 45.3 | 8.73 | 22.78% | 5 | 136 | 124.32% | Yes |
| UPST251219P00087500 | 11/4 3:28 PM | 87.50 | 40.65 | 44.15 | 47.8 | 0.00 | 0.00% | 1 | 114 | 109.77% | Yes |
| UPST251219P00090000 | 10/13 3:11 PM | 90.00 | 40.40 | 46.4 | 50.35 | 0.00 | 0.00% | 6 | 45 | 103.52% | Yes |
| UPST251219P00092500 | 10/7 12:10 PM | 92.50 | 42.35 | 48.95 | 52.8 | 0.00 | 0.00% | 15 | 7 | 106.45% | Yes |
| UPST251219P00095000 | 10/30 1:07 PM | 95.00 | 49.35 | 51.45 | 55.35 | 0.00 | 0.00% | 2 | 130 | 112.11% | Yes |
| UPST251219P00100000 | 10/30 2:59 PM | 100.00 | 54.97 | 56.45 | 60.35 | 0.00 | 0.00% | 5 | 599 | 117.58% | Yes |
| UPST251219P00105000 | 9/9 12:10 PM | 105.00 | 38.70 | 0 | 0 | 0.00 | 0.00% | 1 | 25 | 0.00% | Yes |
| UPST251219P00110000 | 10/2 9:37 AM | 110.00 | 58.50 | 66.45 | 70.35 | 0.00 | 0.00% | 2 | 89 | 127.73% | Yes |
| UPST251219P00115000 | 7/25 12:33 PM | 115.00 | 39.30 | 57.4 | 58.55 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| UPST251219P00120000 | 10/13 3:50 PM | 120.00 | 70.20 | 77.3 | 80.4 | 0.00 | 0.00% | 2 | 97 | 170.41% | Yes |
| UPST251219P00125000 | 8/8 2:15 PM | 125.00 | 57.04 | 67.25 | 68.6 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| UPST251219P00130000 | 9/3 3:30 PM | 130.00 | 65.38 | 76.35 | 79.95 | 0.00 | 0.00% | 12 | 20 | 0.00% | Yes |
| UPST251219P00135000 | 10/1 11:45 AM | 135.00 | 82.31 | 91.45 | 95.3 | 0.00 | 0.00% | 1 | 0 | 145.51% | Yes |
