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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260618C00017500 | 11/5 12:10 PM | 17.50 | 24.00 | 23.35 | 26.75 | -12.70 | -34.60% | 1 | 24 | 85.40% | Yes |
| UPST260618C00020000 | 11/5 9:30 AM | 20.00 | 22.50 | 21.8 | 25.25 | -6.10 | -21.33% | 2 | 78 | 95.21% | Yes |
| UPST260618C00022500 | 10/24 11:50 AM | 22.50 | 32.95 | 19.5 | 22.15 | 0.00 | 0.00% | 103 | 62 | 79.49% | Yes |
| UPST260618C00025000 | 10/31 11:53 AM | 25.00 | 25.25 | 17.65 | 20.4 | 0.00 | 0.00% | 64 | 44 | 79.61% | Yes |
| UPST260618C00027500 | 11/5 11:04 AM | 27.50 | 16.55 | 16.2 | 19.4 | -7.07 | -29.93% | 2 | 99 | 85.01% | Yes |
| UPST260618C00030000 | 11/5 3:20 PM | 30.00 | 16.65 | 16.25 | 16.95 | -4.74 | -22.16% | 24 | 140 | 87.94% | Yes |
| UPST260618C00032500 | 10/30 12:25 PM | 32.50 | 19.84 | 13.6 | 15.7 | 0.00 | 0.00% | 2 | 38 | 81.79% | Yes |
| UPST260618C00035000 | 11/5 11:01 AM | 35.00 | 12.77 | 13 | 14.3 | -5.71 | -30.90% | 1 | 58 | 84.17% | Yes |
| UPST260618C00037500 | 11/5 12:46 PM | 37.50 | 11.65 | 11.45 | 14.4 | -6.35 | -35.28% | 17 | 86 | 87.71% | Yes |
| UPST260618C00040000 | 11/5 2:06 PM | 40.00 | 11.10 | 11.1 | 13.15 | -5.15 | -31.69% | 70 | 260 | 89.51% | Yes |
| UPST260618C00042500 | 11/5 12:41 PM | 42.50 | 9.80 | 9.3 | 12.05 | -5.49 | -35.91% | 23 | 47 | 85.28% | No |
| UPST260618C00045000 | 11/5 2:53 PM | 45.00 | 9.80 | 9.55 | 11.35 | -4.18 | -29.90% | 104 | 287 | 90.25% | No |
| UPST260618C00047500 | 11/5 12:40 PM | 47.50 | 8.53 | 7.85 | 9.4 | -4.87 | -36.34% | 6 | 443 | 82.12% | No |
| UPST260618C00050000 | 11/5 3:03 PM | 50.00 | 8.18 | 7.75 | 8.7 | -3.89 | -32.23% | 278 | 1878 | 84.55% | No |
| UPST260618C00052500 | 11/5 12:33 PM | 52.50 | 6.93 | 6.65 | 8.05 | -3.82 | -35.53% | 8 | 639 | 82.84% | No |
| UPST260618C00055000 | 11/5 12:13 PM | 55.00 | 6.40 | 7.15 | 7.45 | -4.10 | -39.05% | 16 | 542 | 87.02% | No |
| UPST260618C00057500 | 11/5 12:41 PM | 57.50 | 5.98 | 5.8 | 6.85 | -3.92 | -39.60% | 2 | 55 | 83.70% | No |
| UPST260618C00060000 | 11/5 2:49 PM | 60.00 | 5.90 | 5.7 | 6.35 | -3.20 | -35.16% | 93 | 564 | 85.23% | No |
| UPST260618C00062500 | 11/5 1:36 PM | 62.50 | 5.23 | 5 | 5.9 | -3.48 | -39.95% | 76 | 878 | 84.29% | No |
| UPST260618C00065000 | 11/5 3:01 PM | 65.00 | 5.11 | 4.1 | 6.45 | -2.84 | -35.72% | 24 | 626 | 86.22% | No |
| UPST260618C00067500 | 11/5 3:58 PM | 67.50 | 4.65 | 4.65 | 5.25 | -3.12 | -40.15% | 9 | 344 | 86.71% | No |
| UPST260618C00070000 | 11/5 3:15 PM | 70.00 | 4.60 | 4.6 | 4.95 | -2.20 | -32.35% | 227 | 1349 | 88.20% | No |
| UPST260618C00072500 | 11/5 12:53 PM | 72.50 | 4.05 | 3.55 | 4.55 | -2.95 | -42.14% | 14 | 158 | 84.81% | No |
| UPST260618C00075000 | 11/5 12:55 PM | 75.00 | 3.56 | 3.65 | 4.25 | -3.07 | -46.30% | 51 | 440 | 86.52% | No |
| UPST260618C00077500 | 11/5 9:39 AM | 77.50 | 3.69 | 3.15 | 4.25 | -2.56 | -40.96% | 5 | 54 | 86.76% | No |
| UPST260618C00080000 | 11/5 2:33 PM | 80.00 | 3.15 | 3.3 | 4.25 | -2.45 | -43.75% | 174 | 586 | 89.75% | No |
| UPST260618C00082500 | 10/8 1:59 PM | 82.50 | 6.82 | 2.55 | 3.8 | 0.00 | 0.00% | 2 | 45 | 86.40% | No |
| UPST260618C00085000 | 11/5 2:25 PM | 85.00 | 2.96 | 2.8 | 3.35 | -1.92 | -39.34% | 40 | 494 | 87.54% | No |
| UPST260618C00087500 | 11/3 9:59 AM | 87.50 | 4.95 | 2.22 | 3.45 | 0.00 | 0.00% | 6 | 108 | 87.16% | No |
| UPST260618C00090000 | 11/5 12:57 PM | 90.00 | 2.50 | 2.5 | 3.1 | -2.00 | -44.44% | 65 | 1021 | 88.70% | No |
| UPST260618C00092500 | 11/5 12:36 PM | 92.50 | 2.28 | 2.08 | 2.95 | -2.72 | -54.40% | 20 | 140 | 87.56% | No |
| UPST260618C00095000 | 11/4 9:30 AM | 95.00 | 4.00 | 2.2 | 2.7 | 0.00 | 0.00% | 3 | 112 | 88.60% | No |
| UPST260618C00100000 | 11/5 3:13 PM | 100.00 | 2.30 | 2.22 | 2.49 | -1.35 | -36.99% | 74 | 1835 | 90.84% | No |
| UPST260618C00105000 | 10/31 10:04 AM | 105.00 | 3.55 | 1.48 | 2.2 | 0.00 | 0.00% | 2 | 554 | 87.82% | No |
| UPST260618C00110000 | 11/5 11:11 AM | 110.00 | 1.64 | 1.44 | 2.07 | -2.31 | -58.48% | 19 | 560 | 89.53% | No |
| UPST260618C00115000 | 11/5 3:20 PM | 115.00 | 1.72 | 1.4 | 2.09 | -1.03 | -37.45% | 82 | 178 | 92.04% | No |
| UPST260618C00120000 | 11/5 2:09 PM | 120.00 | 1.45 | 1.4 | 1.67 | -1.12 | -43.58% | 147 | 855 | 91.65% | No |
| UPST260618C00125000 | 11/5 11:47 AM | 125.00 | 1.14 | 1.14 | 1.69 | -1.23 | -51.90% | 257 | 383 | 92.24% | No |
| UPST260618C00130000 | 11/5 10:10 AM | 130.00 | 1.36 | 1.01 | 1.81 | -0.81 | -37.33% | 2 | 268 | 94.34% | No |
| UPST260618C00135000 | 11/5 1:58 PM | 135.00 | 1.25 | 0.98 | 1.42 | -0.76 | -37.81% | 209 | 1997 | 93.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260618P00017500 | 11/5 3:55 PM | 17.50 | 0.90 | 0.9 | 1 | -0.05 | -5.26% | 11 | 106 | 89.60% | No |
| UPST260618P00020000 | 11/5 11:16 AM | 20.00 | 1.46 | 1.3 | 1.49 | 0.20 | 15.87% | 5 | 106 | 87.65% | No |
| UPST260618P00022500 | 11/5 10:09 AM | 22.50 | 2.00 | 1.66 | 2.28 | 0.03 | 1.52% | 2 | 38 | 86.33% | No |
| UPST260618P00025000 | 11/5 9:30 AM | 25.00 | 2.95 | 2.28 | 3.05 | 0.50 | 20.41% | 1 | 368 | 85.18% | No |
| UPST260618P00027500 | 11/5 2:43 PM | 27.50 | 3.45 | 3.25 | 3.5 | 0.40 | 13.11% | 16 | 195 | 82.89% | No |
| UPST260618P00030000 | 11/5 3:52 PM | 30.00 | 4.40 | 4.2 | 4.6 | 0.49 | 12.53% | 50 | 73 | 83.11% | No |
| UPST260618P00032500 | 11/5 10:32 AM | 32.50 | 5.80 | 5.2 | 6.2 | 1.20 | 26.09% | 5 | 159 | 84.77% | No |
| UPST260618P00035000 | 11/5 1:58 PM | 35.00 | 6.70 | 6.4 | 7.15 | 0.78 | 13.18% | 57 | 151 | 83.04% | No |
| UPST260618P00037500 | 11/5 11:16 AM | 37.50 | 8.16 | 7.65 | 8.7 | 0.96 | 13.33% | 47 | 1396 | 83.40% | No |
| UPST260618P00040000 | 11/5 3:38 PM | 40.00 | 9.41 | 9.05 | 9.65 | 0.66 | 7.54% | 51 | 883 | 81.05% | No |
| UPST260618P00042500 | 11/5 2:24 PM | 42.50 | 11.06 | 10.5 | 11.35 | 1.09 | 10.93% | 6 | 1134 | 81.30% | Yes |
| UPST260618P00045000 | 11/5 1:16 PM | 45.00 | 12.98 | 11.1 | 12.9 | 2.09 | 19.19% | 6 | 419 | 76.97% | Yes |
| UPST260618P00047500 | 11/4 9:40 AM | 47.50 | 12.87 | 13.75 | 15.5 | 0.00 | 0.00% | 40 | 448 | 84.06% | Yes |
| UPST260618P00050000 | 11/5 1:21 PM | 50.00 | 16.83 | 14.45 | 17.5 | 2.43 | 16.88% | 7 | 1265 | 80.74% | Yes |
| UPST260618P00052500 | 10/31 11:42 AM | 52.50 | 15.80 | 17.2 | 18.05 | 0.00 | 0.00% | 20 | 361 | 79.22% | Yes |
| UPST260618P00055000 | 11/5 1:11 PM | 55.00 | 20.30 | 18.1 | 20.85 | 4.00 | 24.54% | 88 | 699 | 78.78% | Yes |
| UPST260618P00057500 | 10/31 1:50 PM | 57.50 | 19.30 | 20.95 | 22.85 | 0.00 | 0.00% | 1 | 483 | 82.37% | Yes |
| UPST260618P00060000 | 11/5 1:15 PM | 60.00 | 24.20 | 21.95 | 24.6 | 3.70 | 18.05% | 27 | 206 | 77.37% | Yes |
| UPST260618P00062500 | 11/5 10:49 AM | 62.50 | 26.50 | 25 | 26.8 | 4.18 | 18.73% | 1 | 110 | 81.92% | Yes |
| UPST260618P00065000 | 11/5 1:16 PM | 65.00 | 28.42 | 26.95 | 28.5 | 3.17 | 12.55% | 1 | 60 | 79.74% | Yes |
| UPST260618P00067500 | 11/3 12:11 PM | 67.50 | 26.14 | 29.15 | 31.45 | 0.00 | 0.00% | 42 | 266 | 83.45% | Yes |
| UPST260618P00070000 | 11/5 11:50 AM | 70.00 | 32.80 | 30.35 | 33.55 | 6.21 | 23.35% | 61 | 208 | 79.10% | Yes |
| UPST260618P00072500 | 11/5 12:35 PM | 72.50 | 35.03 | 33.45 | 35.8 | 4.21 | 13.66% | 102 | 316 | 83.34% | Yes |
| UPST260618P00075000 | 10/30 3:03 PM | 75.00 | 36.10 | 35.65 | 38.05 | 2.75 | 8.25% | 2 | 161 | 83.47% | Yes |
| UPST260618P00077500 | 11/3 9:55 AM | 77.50 | 34.85 | 37.8 | 40 | 0.00 | 0.00% | 24 | 22 | 81.75% | Yes |
| UPST260618P00080000 | 11/5 11:18 AM | 80.00 | 42.10 | 39.05 | 42.3 | 7.75 | 22.56% | 5 | 42 | 76.88% | Yes |
| UPST260618P00082500 | 10/28 3:41 PM | 82.50 | 36.85 | 42.25 | 44.85 | 0.00 | 0.00% | 3 | 6 | 82.81% | Yes |
| UPST260618P00085000 | 11/5 11:35 AM | 85.00 | 46.80 | 43.95 | 47 | 9.25 | 24.63% | 43 | 72 | 78.89% | Yes |
| UPST260618P00087500 | 10/29 10:03 AM | 87.50 | 41.80 | 47.05 | 49.5 | 0.00 | 0.00% | 1 | 12 | 84.03% | Yes |
| UPST260618P00090000 | 11/5 10:37 AM | 90.00 | 51.50 | 49.35 | 50.45 | 5.65 | 12.32% | 1 | 148 | 75.95% | Yes |
| UPST260618P00092500 | 8/8 11:45 AM | 92.50 | 33.40 | 39.55 | 40.45 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| UPST260618P00095000 | 10/21 12:34 PM | 95.00 | 46.55 | 54 | 56.5 | 0.00 | 0.00% | 28 | 35 | 83.62% | Yes |
| UPST260618P00100000 | 11/5 9:37 AM | 100.00 | 57.90 | 58.85 | 61.35 | 2.55 | 4.61% | 5 | 70 | 85.03% | Yes |
| UPST260618P00105000 | 8/4 2:41 PM | 105.00 | 37.91 | 50.65 | 51.35 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| UPST260618P00110000 | 10/21 12:23 PM | 110.00 | 60.45 | 68.5 | 70.45 | 0.00 | 0.00% | 0 | 4 | 82.20% | Yes |
| UPST260618P00120000 | 9/2 9:55 AM | 120.00 | 53.29 | 68.1 | 68.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| UPST260618P00125000 | 8/5 11:27 AM | 125.00 | 54.25 | 68.95 | 70 | 0.00 | 0.00% | 13 | 55 | 0.00% | Yes |
| UPST260618P00130000 | 7/31 10:35 AM | 130.00 | 55.95 | 73.45 | 74.65 | 0.00 | 0.00% | 7 | 41 | 0.00% | Yes |
| UPST260618P00135000 | 10/29 10:50 AM | 135.00 | 86.60 | 93.1 | 95.4 | 0.00 | 0.00% | 22 | 46 | 89.82% | Yes |
