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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260417C00025000 | 11/5 3:59 PM | 25.00 | 19.00 | 18 | 19.35 | -4.83 | -20.27% | 3 | 3 | 87.45% | Yes |
| UPST260417C00027500 | 10/31 11:51 AM | 27.50 | 22.50 | 14.9 | 17.35 | 0.00 | 0.00% | 40 | 28 | 74.76% | Yes |
| UPST260417C00030000 | 11/5 12:55 PM | 30.00 | 14.55 | 13.65 | 17.15 | -6.14 | -29.68% | 2 | 21 | 88.01% | Yes |
| UPST260417C00032500 | 11/5 11:14 AM | 32.50 | 12.56 | 12.3 | 14.1 | -8.64 | -40.75% | 5 | 13 | 79.20% | Yes |
| UPST260417C00035000 | 11/5 11:46 AM | 35.00 | 11.20 | 11.05 | 13.7 | -8.45 | -43.00% | 18 | 74 | 85.23% | Yes |
| UPST260417C00037500 | 11/5 12:00 PM | 37.50 | 10.25 | 9.75 | 12.3 | -5.35 | -34.29% | 2 | 34 | 83.85% | Yes |
| UPST260417C00040000 | 11/5 2:33 PM | 40.00 | 9.64 | 9.45 | 11.4 | -4.31 | -30.90% | 49 | 79 | 88.70% | Yes |
| UPST260417C00042500 | 11/5 9:40 AM | 42.50 | 8.50 | 8 | 10.2 | -6.65 | -43.89% | 6 | 217 | 85.47% | No |
| UPST260417C00045000 | 11/5 12:51 PM | 45.00 | 7.05 | 7 | 8.3 | -4.60 | -39.48% | 12 | 80 | 80.41% | No |
| UPST260417C00047500 | 11/5 2:31 PM | 47.50 | 6.83 | 6.6 | 7.65 | -3.97 | -36.76% | 6 | 91 | 82.96% | No |
| UPST260417C00050000 | 11/5 3:27 PM | 50.00 | 6.35 | 6.15 | 7.7 | -3.58 | -36.05% | 48 | 466 | 87.65% | No |
| UPST260417C00052500 | 11/5 3:14 PM | 52.50 | 5.86 | 5.45 | 6.85 | -3.69 | -38.64% | 23 | 97 | 86.52% | No |
| UPST260417C00055000 | 11/4 12:53 PM | 55.00 | 8.70 | 4.4 | 5.8 | 0.00 | 0.00% | 4 | 92 | 82.25% | No |
| UPST260417C00057500 | 11/3 11:46 AM | 57.50 | 8.65 | 3.95 | 5.1 | 0.00 | 0.00% | 2 | 83 | 81.71% | No |
| UPST260417C00060000 | 11/5 3:24 PM | 60.00 | 4.40 | 3.1 | 4.6 | -2.70 | -38.03% | 39 | 322 | 79.64% | No |
| UPST260417C00062500 | 11/5 1:37 PM | 62.50 | 3.75 | 2.55 | 4.05 | -6.65 | -63.94% | 20 | 87 | 78.15% | No |
| UPST260417C00065000 | 11/5 11:38 AM | 65.00 | 3.00 | 2.75 | 3.85 | -2.64 | -46.81% | 3 | 181 | 81.88% | No |
| UPST260417C00067500 | 11/5 1:33 PM | 67.50 | 2.99 | 2.75 | 3.45 | -5.96 | -66.59% | 67 | 150 | 83.28% | No |
| UPST260417C00070000 | 11/5 2:56 PM | 70.00 | 2.81 | 2.6 | 3.2 | -2.27 | -44.69% | 22 | 174 | 84.40% | No |
| UPST260417C00072500 | 11/3 11:15 AM | 72.50 | 5.30 | 2.16 | 3.15 | 0.00 | 0.00% | 1 | 34 | 84.72% | No |
| UPST260417C00075000 | 11/5 11:01 AM | 75.00 | 2.22 | 2 | 3.05 | -2.79 | -55.69% | 1 | 62 | 86.11% | No |
| UPST260417C00077500 | 11/5 10:32 AM | 77.50 | 2.00 | 1.8 | 2.84 | -4.55 | -69.47% | 1 | 8 | 86.38% | No |
| UPST260417C00080000 | 11/5 10:09 AM | 80.00 | 2.00 | 1.81 | 2.29 | -1.78 | -47.09% | 152 | 133 | 85.57% | No |
| UPST260417C00085000 | 11/5 11:42 AM | 85.00 | 1.60 | 1.5 | 2.11 | -1.70 | -51.52% | 119 | 1007 | 87.04% | No |
| UPST260417C00090000 | 10/31 10:31 AM | 90.00 | 3.30 | 1.2 | 1.94 | 0.00 | 0.00% | 22 | 73 | 87.96% | No |
| UPST260417C00095000 | 11/5 2:15 PM | 95.00 | 1.32 | 1.21 | 1.63 | -1.29 | -49.43% | 23 | 131 | 89.58% | No |
| UPST260417C00100000 | 11/5 9:36 AM | 100.00 | 1.10 | 0.96 | 1.6 | -1.35 | -55.10% | 10 | 133 | 90.89% | No |
| UPST260417C00105000 | 11/5 11:45 AM | 105.00 | 0.85 | 0.85 | 1.4 | -1.48 | -63.52% | 4 | 96 | 91.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260417P00025000 | 11/5 3:11 PM | 25.00 | 1.78 | 0.72 | 2.1 | 0.21 | 13.38% | 9 | 46 | 77.88% | No |
| UPST260417P00027500 | 11/5 10:29 AM | 27.50 | 2.55 | 2.24 | 2.85 | 0.36 | 16.44% | 3 | 1 | 85.21% | No |
| UPST260417P00030000 | 11/5 12:04 PM | 30.00 | 3.30 | 3.05 | 3.65 | 0.50 | 17.86% | 1 | 12 | 84.13% | No |
| UPST260417P00032500 | 11/5 10:36 AM | 32.50 | 4.58 | 3.95 | 5 | 1.28 | 38.79% | 5 | 47 | 85.38% | No |
| UPST260417P00035000 | 11/5 3:11 PM | 35.00 | 5.36 | 5 | 5.4 | 0.86 | 19.11% | 18 | 61 | 80.69% | No |
| UPST260417P00037500 | 11/5 2:30 PM | 37.50 | 6.64 | 6.15 | 6.8 | 1.99 | 42.80% | 5 | 23 | 80.86% | No |
| UPST260417P00040000 | 11/5 12:54 PM | 40.00 | 8.30 | 6.55 | 8.55 | 1.40 | 20.29% | 73 | 47 | 77.94% | No |
| UPST260417P00042500 | 11/5 11:02 AM | 42.50 | 9.95 | 8 | 10.15 | 2.05 | 25.95% | 2 | 31 | 78.32% | Yes |
| UPST260417P00045000 | 11/5 1:20 PM | 45.00 | 11.57 | 10.4 | 11.4 | 2.07 | 21.79% | 35 | 78 | 80.42% | Yes |
| UPST260417P00047500 | 11/5 12:51 PM | 47.50 | 13.35 | 12.05 | 13.25 | 2.33 | 21.14% | 9 | 567 | 80.94% | Yes |
| UPST260417P00050000 | 11/5 1:56 PM | 50.00 | 14.75 | 12.55 | 15.3 | 2.55 | 20.90% | 23 | 206 | 76.42% | Yes |
| UPST260417P00052500 | 11/4 10:27 AM | 52.50 | 14.41 | 14.65 | 16.9 | 0.00 | 0.00% | 1 | 94 | 76.32% | Yes |
| UPST260417P00055000 | 11/5 11:57 AM | 55.00 | 18.90 | 16.6 | 19.3 | 3.55 | 23.13% | 1 | 590 | 78.58% | Yes |
| UPST260417P00057500 | 10/28 2:04 PM | 57.50 | 15.45 | 18.55 | 21.45 | 0.00 | 0.00% | 110 | 74 | 79.13% | Yes |
| UPST260417P00060000 | 11/5 1:34 PM | 60.00 | 22.80 | 20.55 | 23.3 | 5.02 | 28.23% | 13 | 74 | 77.93% | Yes |
| UPST260417P00062500 | 11/5 12:34 PM | 62.50 | 25.08 | 23.55 | 25.85 | 7.83 | 45.39% | 16 | 17 | 84.72% | Yes |
| UPST260417P00065000 | 10/28 12:40 PM | 65.00 | 20.21 | 25.65 | 27.5 | 0.00 | 0.00% | 1 | 90 | 82.18% | Yes |
| UPST260417P00067500 | 11/4 10:24 AM | 67.50 | 25.25 | 27.85 | 29.9 | 0.00 | 0.00% | 3 | 71 | 83.59% | Yes |
| UPST260417P00070000 | 10/28 9:43 AM | 70.00 | 24.20 | 29.95 | 31.45 | 0.00 | 0.00% | 1 | 341 | 79.37% | Yes |
| UPST260417P00072500 | 11/3 12:10 PM | 72.50 | 28.66 | 32.2 | 34.3 | 0.00 | 0.00% | 20 | 73 | 82.98% | Yes |
| UPST260417P00075000 | 11/3 10:14 AM | 75.00 | 31.35 | 34.45 | 36.95 | 0.00 | 0.00% | 3 | 20 | 85.25% | Yes |
| UPST260417P00077500 | 10/20 11:08 AM | 77.50 | 32.20 | 36.9 | 39.25 | 0.00 | 0.00% | 31 | 38 | 86.50% | Yes |
| UPST260417P00080000 | 11/5 11:18 AM | 80.00 | 41.05 | 39.15 | 41.55 | 7.79 | 23.42% | 5 | 52 | 86.26% | Yes |
| UPST260417P00085000 | 11/5 10:55 AM | 85.00 | 45.88 | 42.55 | 46.25 | 18.98 | 70.56% | 1 | 10 | 77.17% | Yes |
| UPST260417P00090000 | 11/5 12:01 PM | 90.00 | 50.20 | 47.95 | 51 | 6.55 | 15.01% | 1 | 4 | 82.57% | Yes |
| UPST260417P00100000 | 9/30 2:41 PM | 100.00 | 51.05 | 58.3 | 60.65 | 0.00 | 0.00% | 30 | 30 | 90.01% | Yes |
| UPST260417P00105000 | 10/27 2:25 PM | 105.00 | 54.50 | 63.25 | 65.65 | 0.00 | 0.00% | 2 | 34 | 92.92% | Yes |
