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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260320C00017500 | 10/27 1:14 PM | 17.50 | 35.90 | 22.8 | 25.9 | 0.00 | 0.00% | 24 | 16 | 71.68% | Yes |
| UPST260320C00020000 | 11/3 12:45 PM | 20.00 | 21.25 | 20.95 | 23.3 | -8.10 | -27.60% | 2 | 32 | 79.20% | Yes |
| UPST260320C00022500 | 10/28 11:31 AM | 22.50 | 29.85 | 18.45 | 21 | 0.00 | 0.00% | 4 | 23 | 72.07% | Yes |
| UPST260320C00025000 | 11/5 10:15 AM | 25.00 | 17.50 | 16.3 | 18.95 | -6.30 | -26.47% | 5 | 36 | 73.19% | Yes |
| UPST260320C00027500 | 10/21 10:55 AM | 27.50 | 25.74 | 14.5 | 16.95 | 0.00 | 0.00% | 1 | 43 | 74.80% | Yes |
| UPST260320C00030000 | 11/5 11:46 AM | 30.00 | 13.30 | 12.9 | 16.05 | -6.62 | -33.23% | 2 | 136 | 83.28% | Yes |
| UPST260320C00032500 | 11/5 9:40 AM | 32.50 | 12.50 | 11.45 | 13.45 | -5.88 | -31.99% | 1 | 45 | 77.20% | Yes |
| UPST260320C00035000 | 11/5 2:08 PM | 35.00 | 11.00 | 10.2 | 13 | -5.88 | -34.83% | 26 | 119 | 84.50% | Yes |
| UPST260320C00037500 | 11/5 3:33 PM | 37.50 | 10.31 | 10 | 10.8 | -5.49 | -34.75% | 5 | 118 | 85.25% | Yes |
| UPST260320C00040000 | 11/5 3:54 PM | 40.00 | 9.20 | 7.9 | 10.2 | -4.40 | -32.35% | 105 | 103 | 83.01% | Yes |
| UPST260320C00042500 | 11/5 3:48 PM | 42.50 | 8.15 | 7.95 | 8.6 | -3.95 | -32.64% | 21 | 105 | 85.53% | No |
| UPST260320C00045000 | 11/5 3:20 PM | 45.00 | 7.30 | 7.1 | 8.2 | -4.15 | -36.24% | 106 | 246 | 88.35% | No |
| UPST260320C00047500 | 11/5 2:31 PM | 47.50 | 6.12 | 5.9 | 6.7 | -4.28 | -41.15% | 68 | 1012 | 83.01% | No |
| UPST260320C00050000 | 11/5 3:27 PM | 50.00 | 5.70 | 5.5 | 6.1 | -3.24 | -36.24% | 259 | 845 | 85.18% | No |
| UPST260320C00052500 | 11/5 3:18 PM | 52.50 | 5.09 | 4.8 | 5.35 | -3.41 | -40.12% | 18 | 550 | 84.35% | No |
| UPST260320C00055000 | 11/5 2:52 PM | 55.00 | 4.40 | 4.2 | 4.75 | -3.22 | -42.26% | 64 | 856 | 84.01% | No |
| UPST260320C00057500 | 11/5 3:02 PM | 57.50 | 3.82 | 3.75 | 4.25 | -3.33 | -46.57% | 29 | 145 | 84.30% | No |
| UPST260320C00060000 | 11/5 3:45 PM | 60.00 | 3.65 | 3.6 | 3.85 | -2.60 | -41.60% | 403 | 1490 | 86.16% | No |
| UPST260320C00062500 | 11/5 12:57 PM | 62.50 | 3.10 | 2.97 | 3.45 | -2.60 | -45.61% | 117 | 384 | 84.86% | No |
| UPST260320C00065000 | 11/5 3:01 PM | 65.00 | 2.88 | 2.72 | 3.2 | -2.30 | -44.40% | 269 | 973 | 86.06% | No |
| UPST260320C00067500 | 11/5 3:58 PM | 67.50 | 2.52 | 2.21 | 2.84 | -2.78 | -52.45% | 37 | 442 | 84.59% | No |
| UPST260320C00070000 | 11/5 3:58 PM | 70.00 | 2.50 | 2.35 | 2.7 | -2.15 | -46.24% | 410 | 1255 | 88.11% | No |
| UPST260320C00072500 | 11/5 3:15 PM | 72.50 | 2.13 | 1.9 | 2.52 | -2.00 | -48.43% | 191 | 356 | 87.35% | No |
| UPST260320C00075000 | 11/5 3:05 PM | 75.00 | 2.00 | 1.66 | 2.39 | -1.64 | -45.05% | 311 | 907 | 87.94% | No |
| UPST260320C00077500 | 11/5 1:21 PM | 77.50 | 1.59 | 1.33 | 2.16 | -1.81 | -53.24% | 7 | 465 | 86.82% | No |
| UPST260320C00080000 | 11/5 3:54 PM | 80.00 | 1.70 | 1.45 | 2.18 | -1.36 | -44.44% | 245 | 1113 | 90.63% | No |
| UPST260320C00082500 | 11/5 1:38 PM | 82.50 | 1.38 | 1.09 | 1.73 | -1.60 | -53.69% | 109 | 424 | 86.87% | No |
| UPST260320C00085000 | 11/5 10:32 AM | 85.00 | 1.32 | 1.1 | 1.62 | -1.33 | -50.19% | 17 | 1412 | 88.48% | No |
| UPST260320C00087500 | 11/4 3:15 PM | 87.50 | 2.58 | 0.98 | 1.47 | 0.00 | 0.00% | 25 | 243 | 88.43% | No |
| UPST260320C00090000 | 11/5 2:31 PM | 90.00 | 1.25 | 0.95 | 1.35 | -1.01 | -44.69% | 78 | 744 | 89.26% | No |
| UPST260320C00092500 | 11/5 3:04 PM | 92.50 | 1.15 | 1 | 1.35 | -1.05 | -47.73% | 1 | 1013 | 91.87% | No |
| UPST260320C00095000 | 11/5 3:02 PM | 95.00 | 1.06 | 1 | 1.26 | -0.80 | -43.01% | 62 | 329 | 93.07% | No |
| UPST260320C00100000 | 11/5 12:42 PM | 100.00 | 0.80 | 0.8 | 1.2 | -0.90 | -52.94% | 396 | 2167 | 94.29% | No |
| UPST260320C00105000 | 11/5 11:09 AM | 105.00 | 0.68 | 0.68 | 1.08 | -1.32 | -66.00% | 10 | 131 | 95.21% | No |
| UPST260320C00110000 | 10/30 2:24 PM | 110.00 | 0.68 | 0.59 | 0.92 | -0.85 | -55.56% | 2 | 473 | 95.51% | No |
| UPST260320C00115000 | 11/4 3:53 PM | 115.00 | 1.19 | 0.32 | 0.81 | 0.00 | 0.00% | 2 | 423 | 93.31% | No |
| UPST260320C00120000 | 11/4 12:53 PM | 120.00 | 0.80 | 0.45 | 0.8 | -0.35 | -30.43% | 1 | 717 | 98.00% | No |
| UPST260320C00125000 | 11/5 1:31 PM | 125.00 | 0.51 | 0.4 | 0.7 | -0.49 | -49.00% | 34 | 1704 | 98.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260320P00017500 | 11/5 1:55 PM | 17.50 | 0.41 | 0.04 | 0.6 | -0.08 | -16.33% | 3 | 179 | 88.67% | No |
| UPST260320P00020000 | 11/5 11:16 AM | 20.00 | 0.65 | 0.4 | 0.94 | 0.03 | 4.84% | 4 | 55 | 91.21% | No |
| UPST260320P00022500 | 11/3 1:17 PM | 22.50 | 0.92 | 0.9 | 1.1 | 0.00 | 0.00% | 2 | 101 | 88.43% | No |
| UPST260320P00025000 | 11/5 2:10 PM | 25.00 | 1.52 | 1.14 | 1.7 | 0.11 | 7.80% | 3 | 182 | 85.79% | No |
| UPST260320P00027500 | 11/5 12:14 PM | 27.50 | 2.20 | 1.8 | 2.4 | 0.33 | 17.65% | 4 | 44 | 86.11% | No |
| UPST260320P00030000 | 11/5 1:07 PM | 30.00 | 2.90 | 2.5 | 3.05 | 0.60 | 26.09% | 75 | 158 | 84.03% | No |
| UPST260320P00032500 | 11/5 1:48 PM | 32.50 | 3.80 | 3.4 | 3.8 | 0.65 | 20.63% | 3 | 168 | 82.47% | No |
| UPST260320P00035000 | 11/5 2:28 PM | 35.00 | 4.92 | 4.45 | 5.2 | 0.92 | 23.00% | 88 | 513 | 84.23% | No |
| UPST260320P00037500 | 11/5 3:59 PM | 37.50 | 5.41 | 4.55 | 6.25 | 0.41 | 8.20% | 110 | 319 | 77.03% | No |
| UPST260320P00040000 | 11/5 3:59 PM | 40.00 | 6.68 | 6.05 | 7.35 | 0.58 | 9.51% | 62 | 422 | 76.77% | No |
| UPST260320P00042500 | 11/5 3:48 PM | 42.50 | 8.48 | 8.3 | 8.8 | 1.08 | 14.59% | 5 | 463 | 80.75% | Yes |
| UPST260320P00045000 | 11/5 3:32 PM | 45.00 | 9.90 | 9.75 | 10.4 | 1.30 | 15.12% | 95 | 690 | 80.18% | Yes |
| UPST260320P00047500 | 11/5 1:32 PM | 47.50 | 11.67 | 10.7 | 12 | 1.50 | 14.75% | 10 | 222 | 76.10% | Yes |
| UPST260320P00050000 | 11/5 2:28 PM | 50.00 | 14.23 | 13.2 | 14.5 | 2.53 | 21.62% | 43 | 770 | 83.23% | Yes |
| UPST260320P00052500 | 11/5 1:55 PM | 52.50 | 16.18 | 14.05 | 16.9 | 2.95 | 22.30% | 4 | 602 | 80.84% | Yes |
| UPST260320P00055000 | 11/5 1:54 PM | 55.00 | 17.87 | 15.75 | 18.65 | 2.77 | 18.34% | 10 | 609 | 78.59% | Yes |
| UPST260320P00057500 | 11/5 11:00 AM | 57.50 | 20.33 | 18.95 | 20.75 | 3.00 | 17.31% | 9 | 360 | 85.38% | Yes |
| UPST260320P00060000 | 11/5 3:10 PM | 60.00 | 21.47 | 21 | 21.65 | 2.85 | 15.31% | 233 | 500 | 79.00% | Yes |
| UPST260320P00062500 | 11/5 2:05 PM | 62.50 | 24.52 | 23.1 | 25.35 | 5.47 | 28.71% | 16 | 655 | 87.87% | Yes |
| UPST260320P00065000 | 11/5 12:09 PM | 65.00 | 26.81 | 24.3 | 27.5 | 4.21 | 18.63% | 4 | 496 | 82.40% | Yes |
| UPST260320P00067500 | 11/5 2:16 PM | 67.50 | 28.90 | 26.8 | 29.75 | 5.01 | 20.97% | 14 | 442 | 84.62% | Yes |
| UPST260320P00070000 | 11/5 3:06 PM | 70.00 | 30.88 | 29.7 | 31.15 | 3.33 | 12.09% | 5 | 659 | 83.64% | Yes |
| UPST260320P00072500 | 11/3 12:20 PM | 72.50 | 28.00 | 32 | 34.35 | 0.00 | 0.00% | 4 | 124 | 90.21% | Yes |
| UPST260320P00075000 | 11/5 12:34 PM | 75.00 | 36.22 | 33.6 | 36.65 | 10.02 | 38.24% | 3 | 122 | 85.86% | Yes |
| UPST260320P00077500 | 11/5 12:31 PM | 77.50 | 38.75 | 36.6 | 38.95 | 7.55 | 24.20% | 1 | 928 | 90.92% | Yes |
| UPST260320P00080000 | 11/5 2:28 PM | 80.00 | 40.34 | 37.55 | 41.2 | 5.54 | 15.92% | 4 | 51 | 79.44% | Yes |
| UPST260320P00082500 | 11/5 11:01 AM | 82.50 | 43.28 | 41.2 | 43.6 | 9.93 | 29.78% | 1 | 36 | 90.77% | Yes |
| UPST260320P00085000 | 11/5 9:42 AM | 85.00 | 44.60 | 42.25 | 46.1 | 9.68 | 27.72% | 2 | 255 | 80.42% | Yes |
| UPST260320P00087500 | 9/24 9:52 AM | 87.50 | 30.05 | 36.7 | 38.15 | 0.00 | 0.00% | 5 | 20 | 0.00% | Yes |
| UPST260320P00090000 | 10/8 11:34 AM | 90.00 | 40.35 | 47.8 | 50.9 | 0.00 | 0.00% | 1 | 49 | 88.38% | Yes |
| UPST260320P00092500 | 10/8 12:12 PM | 92.50 | 42.50 | 49.95 | 53.2 | 0.00 | 0.00% | 9 | 38 | 84.72% | Yes |
| UPST260320P00095000 | 10/30 3:02 PM | 95.00 | 50.88 | 53.25 | 55.65 | 0.00 | 0.00% | 1 | 32 | 94.48% | Yes |
| UPST260320P00100000 | 10/7 11:09 AM | 100.00 | 50.00 | 57.55 | 60.55 | 0.00 | 0.00% | 1 | 6 | 89.89% | Yes |
| UPST260320P00105000 | 10/1 11:23 AM | 105.00 | 54.00 | 62.45 | 65.45 | 0.00 | 0.00% | 20 | 18 | 90.92% | Yes |
| UPST260320P00110000 | 8/7 10:47 AM | 110.00 | 45.30 | 53.8 | 54.75 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| UPST260320P00115000 | 7/11 1:08 PM | 115.00 | 44.88 | 58.35 | 59.45 | 0.00 | 0.00% | 6 | 3 | 0.00% | Yes |
| UPST260320P00120000 | 9/16 9:55 AM | 120.00 | 55.60 | 71.95 | 75.75 | 0.00 | 0.00% | 5 | 8 | 0.00% | Yes |
| UPST260320P00125000 | 10/30 3:04 PM | 125.00 | 79.22 | 81.5 | 84.85 | 0.00 | 0.00% | 15 | 23 | 122.61% | Yes |
