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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260116C00012500 | 11/4 3:54 PM | 12.50 | 34.65 | 27.25 | 31.2 | 0.00 | 0.00% | 1 | 277 | 266.80% | Yes |
| UPST260116C00015000 | 10/3 1:49 PM | 15.00 | 37.50 | 24.85 | 28.55 | 0.00 | 0.00% | 2 | 298 | 223.44% | Yes |
| UPST260116C00017500 | 11/5 10:16 AM | 17.50 | 22.90 | 22.35 | 25.5 | -11.05 | -32.55% | 2 | 88 | 171.97% | Yes |
| UPST260116C00020000 | 11/5 10:20 AM | 20.00 | 20.20 | 19.95 | 23.45 | -7.00 | -25.74% | 4 | 3864 | 165.77% | Yes |
| UPST260116C00022500 | 10/13 11:32 AM | 22.50 | 27.28 | 17.55 | 19.95 | 0.00 | 0.00% | 50 | 234 | 109.18% | Yes |
| UPST260116C00025000 | 10/28 11:12 AM | 25.00 | 27.30 | 16.35 | 17.7 | 0.00 | 0.00% | 1 | 731 | 74.41% | Yes |
| UPST260116C00027500 | 11/5 1:29 PM | 27.50 | 14.00 | 13 | 15.4 | -6.91 | -33.05% | 1 | 248 | 93.65% | Yes |
| UPST260116C00030000 | 11/5 3:54 PM | 30.00 | 12.90 | 11.05 | 14.8 | -4.80 | -27.12% | 62 | 497 | 79.79% | Yes |
| UPST260116C00032500 | 11/5 11:14 AM | 32.50 | 9.58 | 9.25 | 12.65 | -6.67 | -41.05% | 10 | 186 | 77.20% | Yes |
| UPST260116C00035000 | 11/5 3:19 PM | 35.00 | 8.92 | 8.3 | 10.45 | -4.85 | -35.22% | 19 | 403 | 79.05% | Yes |
| UPST260116C00037500 | 11/5 3:43 PM | 37.50 | 7.70 | 7 | 7.95 | -4.80 | -38.40% | 50 | 236 | 72.58% | Yes |
| UPST260116C00040000 | 11/5 3:55 PM | 40.00 | 6.26 | 6.35 | 6.7 | -4.29 | -40.66% | 239 | 707 | 77.81% | Yes |
| UPST260116C00042500 | 11/5 3:57 PM | 42.50 | 5.23 | 5.2 | 5.45 | -4.32 | -45.24% | 177 | 221 | 76.64% | No |
| UPST260116C00045000 | 11/5 3:59 PM | 45.00 | 4.35 | 4.25 | 4.45 | -3.63 | -45.49% | 401 | 1488 | 76.27% | No |
| UPST260116C00047500 | 11/5 3:00 PM | 47.50 | 3.25 | 3.45 | 3.6 | -4.20 | -56.38% | 89 | 451 | 75.88% | No |
| UPST260116C00050000 | 11/5 3:57 PM | 50.00 | 2.81 | 2.84 | 3 | -3.16 | -52.93% | 523 | 3210 | 76.73% | No |
| UPST260116C00052500 | 11/5 3:15 PM | 52.50 | 2.30 | 2.31 | 2.42 | -2.90 | -55.77% | 437 | 1153 | 76.66% | No |
| UPST260116C00055000 | 11/5 3:49 PM | 55.00 | 1.90 | 1.9 | 2 | -2.70 | -58.70% | 368 | 3032 | 77.30% | No |
| UPST260116C00057500 | 11/5 2:51 PM | 57.50 | 1.53 | 1.57 | 1.67 | -2.62 | -63.13% | 26 | 446 | 78.08% | No |
| UPST260116C00060000 | 11/5 3:58 PM | 60.00 | 1.36 | 1.33 | 1.4 | -1.94 | -58.79% | 1147 | 4162 | 79.13% | No |
| UPST260116C00062500 | 11/5 2:48 PM | 62.50 | 1.01 | 0.93 | 1.28 | -1.99 | -66.33% | 201 | 504 | 79.05% | No |
| UPST260116C00065000 | 11/5 3:58 PM | 65.00 | 0.98 | 0.96 | 1 | -1.55 | -61.26% | 403 | 2087 | 81.10% | No |
| UPST260116C00067500 | 11/5 3:13 PM | 67.50 | 0.80 | 0.69 | 0.95 | -1.52 | -65.52% | 210 | 525 | 81.59% | No |
| UPST260116C00070000 | 11/5 3:46 PM | 70.00 | 0.71 | 0.68 | 0.8 | -1.22 | -63.21% | 613 | 5356 | 83.59% | No |
| UPST260116C00072500 | 11/5 12:55 PM | 72.50 | 0.56 | 0.46 | 0.72 | -1.26 | -69.23% | 101 | 756 | 82.96% | No |
| UPST260116C00075000 | 11/5 3:56 PM | 75.00 | 0.55 | 0.55 | 0.77 | -1.00 | -64.52% | 267 | 2944 | 88.82% | No |
| UPST260116C00077500 | 11/5 2:05 PM | 77.50 | 0.52 | 0.41 | 0.63 | -0.92 | -63.89% | 764 | 1130 | 87.60% | No |
| UPST260116C00080000 | 11/5 3:47 PM | 80.00 | 0.44 | 0.41 | 0.49 | -0.81 | -64.80% | 1390 | 7507 | 88.18% | No |
| UPST260116C00082500 | 11/5 2:00 PM | 82.50 | 0.36 | 0.16 | 0.63 | -0.74 | -67.27% | 20 | 3614 | 88.97% | No |
| UPST260116C00085000 | 11/5 3:21 PM | 85.00 | 0.37 | 0.3 | 0.37 | -0.65 | -63.73% | 76 | 2232 | 89.16% | No |
| UPST260116C00087500 | 11/5 10:22 AM | 87.50 | 0.32 | 0.03 | 0.48 | -1.00 | -75.76% | 2 | 278 | 87.60% | No |
| UPST260116C00090000 | 11/5 3:17 PM | 90.00 | 0.33 | 0.23 | 0.35 | -0.41 | -55.41% | 2186 | 4714 | 92.19% | No |
| UPST260116C00092500 | 11/5 12:01 PM | 92.50 | 0.22 | 0.01 | 1.25 | -0.58 | -72.50% | 22 | 569 | 109.47% | No |
| UPST260116C00095000 | 11/5 9:57 AM | 95.00 | 0.01 | 0.05 | 1.67 | -0.71 | -98.61% | 2 | 988 | 119.73% | No |
| UPST260116C00100000 | 11/5 3:42 PM | 100.00 | 0.35 | 0.23 | 0.6 | -0.19 | -35.19% | 941 | 5862 | 108.20% | No |
| UPST260116C00105000 | 11/5 10:32 AM | 105.00 | 0.20 | 0 | 1.9 | -0.39 | -66.10% | 4 | 1256 | 132.57% | No |
| UPST260116C00110000 | 11/5 3:49 PM | 110.00 | 0.20 | 0.01 | 0.45 | -0.30 | -60.00% | 14 | 1892 | 106.25% | No |
| UPST260116C00115000 | 10/30 1:55 PM | 115.00 | 0.46 | 0 | 1.4 | 0.00 | 0.00% | 19 | 495 | 133.11% | No |
| UPST260116C00120000 | 11/5 1:20 PM | 120.00 | 0.16 | 0.16 | 0.2 | -0.36 | -69.23% | 29 | 3354 | 109.57% | No |
| UPST260116C00125000 | 11/5 12:12 PM | 125.00 | 0.14 | 0.14 | 1.32 | -0.13 | -48.15% | 183 | 2093 | 141.99% | No |
| UPST260116C00130000 | 11/5 2:29 PM | 130.00 | 0.16 | 0.07 | 0.25 | -0.14 | -46.67% | 3 | 466 | 114.26% | No |
| UPST260116C00135000 | 11/5 3:52 PM | 135.00 | 0.11 | 0.01 | 0.18 | -0.07 | -38.89% | 170 | 2843 | 109.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260116P00012500 | 11/5 1:55 PM | 12.50 | 0.08 | 0 | 0.15 | 0.03 | 60.00% | 2 | 1267 | 127.34% | No |
| UPST260116P00015000 | 11/5 12:29 PM | 15.00 | 0.18 | 0 | 0.17 | 0.17 | 1700.00% | 75 | 733 | 111.33% | No |
| UPST260116P00017500 | 10/31 1:08 PM | 17.50 | 0.18 | 0.03 | 0.3 | 0.00 | 0.00% | 1 | 1209 | 106.84% | No |
| UPST260116P00020000 | 11/3 3:11 PM | 20.00 | 0.24 | 0.1 | 0.21 | 0.00 | 0.00% | 83 | 745 | 91.02% | No |
| UPST260116P00022500 | 11/5 9:41 AM | 22.50 | 0.28 | 0.13 | 0.31 | 0.00 | 0.00% | 1 | 2212 | 83.40% | No |
| UPST260116P00025000 | 11/5 3:15 PM | 25.00 | 0.40 | 0.19 | 0.52 | -0.03 | -6.98% | 29 | 1853 | 78.81% | No |
| UPST260116P00027500 | 11/4 9:30 AM | 27.50 | 0.87 | 0.52 | 1.01 | 0.00 | 0.00% | 1 | 469 | 82.03% | No |
| UPST260116P00030000 | 11/5 3:42 PM | 30.00 | 1.00 | 0.84 | 1.1 | 0.08 | 8.70% | 97 | 1516 | 74.51% | No |
| UPST260116P00032500 | 11/5 2:11 PM | 32.50 | 1.75 | 1.49 | 1.64 | 0.38 | 27.74% | 115 | 433 | 74.46% | No |
| UPST260116P00035000 | 11/5 3:45 PM | 35.00 | 2.28 | 2.18 | 2.37 | 0.21 | 10.14% | 146 | 597 | 73.05% | No |
| UPST260116P00037500 | 11/5 3:56 PM | 37.50 | 3.26 | 3.15 | 3.3 | 0.56 | 20.74% | 40 | 288 | 72.58% | No |
| UPST260116P00040000 | 11/5 3:02 PM | 40.00 | 4.55 | 4.25 | 4.45 | 0.87 | 23.64% | 180 | 1483 | 71.83% | No |
| UPST260116P00042500 | 11/5 3:57 PM | 42.50 | 5.69 | 5.6 | 5.8 | 1.04 | 22.37% | 123 | 1326 | 71.53% | Yes |
| UPST260116P00045000 | 11/5 3:48 PM | 45.00 | 7.30 | 7.1 | 7.3 | 1.45 | 24.79% | 110 | 1241 | 70.87% | Yes |
| UPST260116P00047500 | 11/5 1:22 PM | 47.50 | 9.74 | 8.8 | 9 | 2.39 | 32.52% | 13 | 1678 | 70.70% | Yes |
| UPST260116P00050000 | 11/5 3:38 PM | 50.00 | 10.86 | 10.55 | 11.2 | 1.98 | 22.30% | 45 | 1589 | 72.46% | Yes |
| UPST260116P00052500 | 11/5 11:02 AM | 52.50 | 14.33 | 11.65 | 14.6 | 3.88 | 37.13% | 7 | 1064 | 76.83% | Yes |
| UPST260116P00055000 | 11/5 3:45 PM | 55.00 | 14.97 | 14.65 | 15.2 | 2.82 | 23.21% | 61 | 948 | 72.68% | Yes |
| UPST260116P00057500 | 11/5 12:36 PM | 57.50 | 18.65 | 16.05 | 18.75 | 4.55 | 32.27% | 27 | 519 | 78.61% | Yes |
| UPST260116P00060000 | 11/5 3:41 PM | 60.00 | 19.54 | 17.35 | 21.35 | 3.27 | 20.10% | 166 | 1544 | 73.78% | Yes |
| UPST260116P00062500 | 11/5 3:57 PM | 62.50 | 21.71 | 21.35 | 22.1 | 3.66 | 20.28% | 14 | 726 | 76.22% | Yes |
| UPST260116P00065000 | 11/5 3:45 PM | 65.00 | 24.13 | 22.45 | 26 | 3.93 | 19.46% | 10 | 515 | 81.01% | Yes |
| UPST260116P00067500 | 11/5 3:45 PM | 67.50 | 27.19 | 24.35 | 28.35 | 3.71 | 15.80% | 64 | 361 | 75.49% | Yes |
| UPST260116P00070000 | 11/5 3:15 PM | 70.00 | 28.89 | 27.95 | 30.75 | 3.26 | 12.72% | 3 | 1008 | 92.77% | Yes |
| UPST260116P00072500 | 10/31 9:44 AM | 72.50 | 27.86 | 30.9 | 33.2 | 0.00 | 0.00% | 60 | 254 | 101.51% | Yes |
| UPST260116P00075000 | 11/5 10:47 AM | 75.00 | 35.50 | 33.35 | 34.9 | 5.10 | 16.78% | 5 | 190 | 95.07% | Yes |
| UPST260116P00077500 | 10/30 3:52 PM | 77.50 | 33.60 | 35.8 | 38.05 | 0.00 | 0.00% | 3 | 257 | 106.35% | Yes |
| UPST260116P00080000 | 11/3 2:30 PM | 80.00 | 33.31 | 38.25 | 40.55 | 0.00 | 0.00% | 68 | 209 | 109.33% | Yes |
| UPST260116P00082500 | 11/5 11:01 AM | 82.50 | 42.92 | 39.7 | 42.9 | 5.05 | 13.34% | 1 | 71 | 95.12% | Yes |
| UPST260116P00085000 | 10/21 12:01 PM | 85.00 | 45.40 | 43.2 | 45.4 | 9.49 | 26.43% | 1 | 738 | 113.48% | Yes |
| UPST260116P00087500 | 11/5 10:38 AM | 87.50 | 48.00 | 45.1 | 47.95 | 7.38 | 18.17% | 1 | 75 | 108.69% | Yes |
| UPST260116P00090000 | 11/5 11:38 AM | 90.00 | 50.50 | 48.15 | 50.45 | 24.35 | 93.12% | 1 | 556 | 119.63% | Yes |
| UPST260116P00092500 | 11/5 10:30 AM | 92.50 | 52.50 | 49.1 | 52.85 | 12.15 | 30.11% | 1 | 4 | 90.92% | Yes |
| UPST260116P00095000 | 10/17 3:47 PM | 95.00 | 48.85 | 51.55 | 55.4 | 0.00 | 0.00% | 50 | 377 | 93.26% | Yes |
| UPST260116P00100000 | 11/5 11:19 AM | 100.00 | 60.50 | 56.45 | 60.4 | 7.99 | 15.22% | 22 | 250 | 94.14% | Yes |
| UPST260116P00105000 | 10/27 9:30 AM | 105.00 | 51.13 | 61.45 | 65.3 | 0.00 | 0.00% | 3 | 103 | 93.75% | Yes |
| UPST260116P00110000 | 9/11 3:34 PM | 110.00 | 48.60 | 59.65 | 62.95 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| UPST260116P00115000 | 9/26 2:06 PM | 115.00 | 58.35 | 0 | 0 | 0.00 | 0.00% | 60 | 60 | 0.00% | Yes |
| UPST260116P00120000 | 10/17 3:59 PM | 120.00 | 73.14 | 76.45 | 80.3 | 0.00 | 0.00% | 4 | 79 | 104.49% | Yes |
| UPST260116P00125000 | 10/17 3:44 PM | 125.00 | 78.08 | 81.45 | 85.3 | 0.00 | 0.00% | 11 | 15 | 107.81% | Yes |
| UPST260116P00130000 | 10/20 3:45 PM | 130.00 | 80.20 | 86.45 | 90.3 | 0.00 | 0.00% | 9 | 40 | 110.94% | Yes |
| UPST260116P00135000 | 10/30 3:04 PM | 135.00 | 88.90 | 92.25 | 95.4 | 0.00 | 0.00% | 15 | 6 | 142.87% | Yes |
