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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260918C00025000 | 10/31 11:50 AM | 25.00 | 26.60 | 19 | 21.9 | 0.00 | 0.00% | 35 | 52 | 83.59% | Yes |
| UPST260918C00027500 | 10/30 12:31 PM | 27.50 | 24.92 | 17.5 | 20.5 | 0.00 | 0.00% | 2 | 114 | 83.64% | Yes |
| UPST260918C00030000 | 11/4 9:35 AM | 30.00 | 22.28 | 16.1 | 19.15 | 0.00 | 0.00% | 1 | 27 | 83.31% | Yes |
| UPST260918C00032500 | 11/5 1:21 PM | 32.50 | 16.03 | 15.2 | 18.35 | -6.04 | -27.37% | 23 | 32 | 86.51% | Yes |
| UPST260918C00035000 | 11/5 12:58 PM | 35.00 | 14.38 | 14.35 | 16.65 | -5.54 | -27.81% | 17 | 44 | 85.23% | Yes |
| UPST260918C00037500 | 11/5 12:20 PM | 37.50 | 13.85 | 12.65 | 15.9 | -4.89 | -26.09% | 2 | 88 | 83.81% | Yes |
| UPST260918C00040000 | 11/5 2:53 PM | 40.00 | 13.45 | 12.65 | 14.35 | -3.94 | -22.66% | 72 | 108 | 85.13% | Yes |
| UPST260918C00042500 | 11/5 2:21 PM | 42.50 | 12.40 | 11.8 | 13.95 | -5.25 | -29.75% | 15 | 18 | 86.89% | No |
| UPST260918C00045000 | 11/5 2:49 PM | 45.00 | 11.65 | 10.7 | 12.55 | -4.89 | -29.56% | 9 | 27 | 83.89% | No |
| UPST260918C00047500 | 11/4 9:48 AM | 47.50 | 15.05 | 9.6 | 11.55 | 0.00 | 0.00% | 30 | 121 | 81.92% | No |
| UPST260918C00050000 | 11/5 1:27 PM | 50.00 | 9.93 | 10 | 11 | -3.67 | -26.99% | 17 | 158 | 86.00% | No |
| UPST260918C00052500 | 11/4 10:52 AM | 52.50 | 13.30 | 8.25 | 10.6 | 0.00 | 0.00% | 2 | 34 | 83.18% | No |
| UPST260918C00055000 | 11/5 3:26 PM | 55.00 | 8.15 | 8.6 | 9.95 | -5.45 | -40.07% | 29 | 86 | 86.05% | No |
| UPST260918C00057500 | 11/5 12:12 PM | 57.50 | 7.99 | 7.25 | 9.95 | -4.76 | -37.33% | 3 | 21 | 85.23% | No |
| UPST260918C00060000 | 11/5 1:43 PM | 60.00 | 7.60 | 7.35 | 9.4 | -4.90 | -39.20% | 24 | 138 | 87.07% | No |
| UPST260918C00062500 | 11/4 1:19 PM | 62.50 | 10.80 | 5.95 | 8.3 | 0.00 | 0.00% | 2 | 175 | 82.04% | No |
| UPST260918C00065000 | 11/5 12:10 PM | 65.00 | 6.70 | 5.8 | 7.75 | -4.30 | -39.09% | 3 | 6 | 82.62% | No |
| UPST260918C00070000 | 11/5 1:23 PM | 70.00 | 6.20 | 6.2 | 6.75 | -3.20 | -34.04% | 4 | 102 | 85.84% | No |
| UPST260918C00075000 | 11/5 11:19 AM | 75.00 | 5.20 | 5.1 | 6.35 | -3.50 | -40.23% | 10 | 32 | 85.44% | No |
| UPST260918C00080000 | 11/4 3:14 PM | 80.00 | 7.80 | 4.05 | 6 | 0.00 | 0.00% | 1 | 16 | 84.74% | No |
| UPST260918C00085000 | 11/5 2:16 PM | 85.00 | 4.60 | 4.1 | 4.9 | -3.13 | -40.49% | 46 | 48 | 84.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST260918P00027500 | 10/22 3:43 PM | 27.50 | 4.05 | 4.35 | 5.85 | 0.00 | 0.00% | 35 | 38 | 87.11% | No |
| UPST260918P00030000 | 10/30 3:04 PM | 30.00 | 5.43 | 5.25 | 7 | 0.00 | 0.00% | 3 | 93 | 85.57% | No |
| UPST260918P00032500 | 10/29 11:39 AM | 32.50 | 5.73 | 6.5 | 8.25 | 0.00 | 0.00% | 12 | 13 | 85.29% | No |
| UPST260918P00035000 | 11/5 3:13 PM | 35.00 | 8.23 | 7.8 | 8.6 | 0.93 | 12.74% | 15 | 85 | 80.98% | No |
| UPST260918P00037500 | 10/13 12:22 PM | 37.50 | 7.65 | 9.05 | 9.8 | 0.00 | 0.00% | 93 | 91 | 79.41% | No |
| UPST260918P00040000 | 11/5 11:42 AM | 40.00 | 11.49 | 10.55 | 11.45 | 1.56 | 15.71% | 72 | 13 | 79.83% | No |
| UPST260918P00042500 | 11/5 2:25 PM | 42.50 | 12.95 | 11.1 | 13.7 | 0.77 | 6.32% | 10 | 1 | 78.49% | Yes |
| UPST260918P00045000 | 11/5 3:32 PM | 45.00 | 14.10 | 12.8 | 15.05 | 1.22 | 9.47% | 15 | 2488 | 77.55% | Yes |
| UPST260918P00047500 | 11/5 1:41 PM | 47.50 | 16.00 | 15.1 | 16.4 | 1.78 | 12.52% | 1 | 32 | 78.17% | Yes |
| UPST260918P00050000 | 11/5 1:57 PM | 50.00 | 17.94 | 16.95 | 18.7 | 2.94 | 19.60% | 2 | 409 | 79.99% | Yes |
| UPST260918P00052500 | 10/24 10:30 AM | 52.50 | 15.06 | 18.8 | 20.8 | 0.00 | 0.00% | 1 | 17 | 80.77% | Yes |
| UPST260918P00055000 | 11/5 10:14 AM | 55.00 | 22.63 | 20.8 | 22.65 | 3.33 | 17.25% | 1 | 20 | 80.92% | Yes |
| UPST260918P00057500 | 11/4 12:14 PM | 57.50 | 21.05 | 21.75 | 23.75 | 0.00 | 0.00% | 2 | 16 | 74.94% | Yes |
| UPST260918P00060000 | 11/5 11:21 AM | 60.00 | 25.70 | 24.5 | 26.55 | 3.20 | 14.22% | 6 | 8 | 80.01% | Yes |
| UPST260918P00062500 | 11/3 10:25 AM | 62.50 | 24.79 | 25.7 | 28.65 | 0.00 | 0.00% | 2 | 2 | 77.50% | Yes |
| UPST260918P00065000 | 11/5 12:24 PM | 65.00 | 30.10 | 27.6 | 30.6 | 3.60 | 13.58% | 1 | 12 | 76.54% | Yes |
| UPST260918P00070000 | 11/5 12:16 PM | 70.00 | 34.30 | 32.35 | 34.95 | 2.80 | 8.89% | 20 | 12 | 78.66% | Yes |
| UPST260918P00075000 | 10/30 12:54 PM | 75.00 | 35.00 | 36.45 | 39.05 | 0.00 | 0.00% | 1 | 5 | 76.94% | Yes |
| UPST260918P00080000 | 11/5 12:02 PM | 80.00 | 42.70 | 40.85 | 43.55 | 8.40 | 24.49% | 6 | 6 | 76.99% | Yes |
