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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST270115C00017500 | 11/5 9:34 AM | 17.50 | 27.00 | 25 | 29.5 | -5.50 | -16.92% | 1 | 169 | 96.17% | Yes |
| UPST270115C00020000 | 11/5 11:52 AM | 20.00 | 24.15 | 23.45 | 28 | -8.35 | -25.69% | 5 | 326 | 95.69% | Yes |
| UPST270115C00022500 | 11/5 3:19 PM | 22.50 | 23.54 | 22.6 | 24.8 | -6.46 | -21.53% | 2 | 66 | 88.99% | Yes |
| UPST270115C00025000 | 11/5 12:17 PM | 25.00 | 20.93 | 20.7 | 25 | -6.92 | -24.85% | 7 | 546 | 93.53% | Yes |
| UPST270115C00027500 | 11/4 1:27 PM | 27.50 | 27.08 | 19 | 21.95 | 0.00 | 0.00% | 3 | 126 | 83.65% | Yes |
| UPST270115C00030000 | 11/5 3:58 PM | 30.00 | 20.00 | 18.8 | 21.2 | -3.15 | -13.61% | 44 | 476 | 89.26% | Yes |
| UPST270115C00032500 | 10/30 10:05 AM | 32.50 | 23.62 | 17.9 | 20 | 0.00 | 0.00% | 36 | 283 | 89.33% | Yes |
| UPST270115C00035000 | 11/5 3:42 PM | 35.00 | 17.73 | 17.05 | 18.4 | -4.37 | -19.77% | 21 | 310 | 87.68% | Yes |
| UPST270115C00037500 | 11/5 10:52 AM | 37.50 | 15.50 | 14.75 | 17.75 | -6.55 | -29.71% | 5 | 55 | 84.09% | Yes |
| UPST270115C00040000 | 11/5 3:13 PM | 40.00 | 15.80 | 15.3 | 16.8 | -4.20 | -21.00% | 504 | 486 | 88.38% | Yes |
| UPST270115C00042500 | 11/5 2:39 PM | 42.50 | 14.70 | 13.8 | 16.25 | -4.79 | -24.58% | 21 | 60 | 86.99% | No |
| UPST270115C00045000 | 11/5 1:59 PM | 45.00 | 13.50 | 13.15 | 14.75 | -4.90 | -26.63% | 30 | 758 | 85.06% | No |
| UPST270115C00047500 | 11/5 1:47 PM | 47.50 | 12.17 | 12.15 | 14.75 | -4.78 | -28.20% | 3 | 381 | 86.27% | No |
| UPST270115C00050000 | 11/5 3:50 PM | 50.00 | 12.80 | 12.2 | 13.55 | -3.75 | -22.66% | 172 | 1161 | 86.73% | No |
| UPST270115C00052500 | 11/5 11:45 AM | 52.50 | 10.86 | 11 | 13.35 | -4.89 | -31.05% | 11 | 116 | 86.24% | No |
| UPST270115C00055000 | 11/5 3:20 PM | 55.00 | 11.50 | 10.05 | 12.55 | -3.50 | -23.33% | 230 | 1276 | 84.56% | No |
| UPST270115C00057500 | 11/5 2:59 PM | 57.50 | 10.75 | 10.45 | 11.35 | -3.55 | -24.83% | 1 | 206 | 85.34% | No |
| UPST270115C00060000 | 11/5 3:09 PM | 60.00 | 10.30 | 9.95 | 10.8 | -3.14 | -23.36% | 231 | 1107 | 85.24% | No |
| UPST270115C00062500 | 11/5 3:02 PM | 62.50 | 9.64 | 9.5 | 10.35 | -2.51 | -20.66% | 6 | 553 | 85.38% | No |
| UPST270115C00065000 | 11/5 3:10 PM | 65.00 | 9.70 | 9.1 | 9.8 | -2.50 | -20.49% | 13 | 828 | 85.23% | No |
| UPST270115C00067500 | 11/5 3:00 PM | 67.50 | 8.95 | 8.7 | 9.35 | -2.66 | -22.91% | 5 | 408 | 85.21% | No |
| UPST270115C00070000 | 11/5 12:34 PM | 70.00 | 8.54 | 7.3 | 9.3 | -2.77 | -24.49% | 40 | 1000 | 83.39% | No |
| UPST270115C00072500 | 10/30 1:08 PM | 72.50 | 10.93 | 6.6 | 9.05 | 0.00 | 0.00% | 1 | 82 | 82.81% | No |
| UPST270115C00075000 | 11/5 1:25 PM | 75.00 | 7.62 | 7 | 8.5 | -3.73 | -32.86% | 131 | 444 | 84.35% | No |
| UPST270115C00077500 | 11/5 3:00 PM | 77.50 | 7.64 | 6.15 | 8.05 | -4.86 | -38.88% | 3 | 126 | 82.56% | No |
| UPST270115C00080000 | 11/5 3:49 PM | 80.00 | 7.25 | 6.3 | 8.15 | -2.50 | -25.64% | 121 | 1487 | 85.02% | No |
| UPST270115C00082500 | 10/29 3:21 PM | 82.50 | 10.15 | 6.5 | 7.75 | 0.00 | 0.00% | 1 | 61 | 86.15% | No |
| UPST270115C00085000 | 11/5 3:00 PM | 85.00 | 6.59 | 6.3 | 7.25 | -2.63 | -28.52% | 23 | 445 | 85.75% | No |
| UPST270115C00087500 | 10/22 12:00 PM | 87.50 | 9.81 | 5.5 | 7.1 | 0.00 | 0.00% | 1 | 105 | 84.56% | No |
| UPST270115C00090000 | 11/5 3:00 PM | 90.00 | 6.12 | 5.9 | 6.5 | -2.43 | -28.42% | 48 | 803 | 85.45% | No |
| UPST270115C00092500 | 10/22 9:30 AM | 92.50 | 9.95 | 5.05 | 6.65 | 0.00 | 0.00% | 2 | 24 | 84.79% | No |
| UPST270115C00095000 | 11/5 10:07 AM | 95.00 | 5.90 | 4.9 | 7 | -2.13 | -26.53% | 5 | 556 | 86.74% | No |
| UPST270115C00100000 | 11/5 3:49 PM | 100.00 | 5.28 | 5 | 5.8 | -2.10 | -28.46% | 415 | 4210 | 86.00% | No |
| UPST270115C00105000 | 11/5 2:48 PM | 105.00 | 5.05 | 3.7 | 5.55 | -2.55 | -33.55% | 3 | 213 | 83.53% | No |
| UPST270115C00110000 | 11/5 3:07 PM | 110.00 | 5.00 | 4.5 | 4.9 | -1.60 | -24.24% | 8 | 269 | 86.23% | No |
| UPST270115C00115000 | 11/5 10:05 AM | 115.00 | 4.55 | 3.55 | 5.65 | -3.05 | -40.13% | 1 | 258 | 87.67% | No |
| UPST270115C00120000 | 11/5 3:01 PM | 120.00 | 4.02 | 3.8 | 4.4 | -2.23 | -35.68% | 20 | 471 | 86.30% | No |
| UPST270115C00125000 | 11/5 12:07 PM | 125.00 | 3.40 | 3.5 | 4.85 | -2.30 | -40.35% | 63 | 2005 | 88.66% | No |
| UPST270115C00130000 | 11/5 10:00 AM | 130.00 | 3.75 | 3.5 | 3.9 | -1.86 | -33.16% | 4 | 211 | 87.11% | No |
| UPST270115C00135000 | 11/5 3:54 PM | 135.00 | 3.60 | 3.2 | 3.75 | -1.40 | -28.00% | 1662 | 6219 | 87.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| UPST270115P00017500 | 11/5 3:49 PM | 17.50 | 2.14 | 2.08 | 2.39 | 0.07 | 3.38% | 1 | 527 | 85.40% | No |
| UPST270115P00020000 | 11/5 1:08 PM | 20.00 | 2.93 | 2.75 | 3.1 | 0.23 | 8.52% | 41 | 361 | 83.23% | No |
| UPST270115P00022500 | 11/5 2:56 PM | 22.50 | 3.60 | 3.6 | 3.95 | 0.40 | 12.50% | 2 | 175 | 82.01% | No |
| UPST270115P00025000 | 11/5 3:48 PM | 25.00 | 4.70 | 4.55 | 4.8 | 0.30 | 6.82% | 354 | 3125 | 80.44% | No |
| UPST270115P00027500 | 11/5 12:33 PM | 27.50 | 5.97 | 4.5 | 6.4 | 2.02 | 51.14% | 4 | 783 | 77.21% | No |
| UPST270115P00030000 | 11/5 2:16 PM | 30.00 | 7.04 | 6 | 7.3 | 0.42 | 6.34% | 21 | 309 | 76.99% | No |
| UPST270115P00032500 | 11/5 12:38 PM | 32.50 | 8.42 | 7.3 | 9.5 | 0.82 | 10.79% | 6 | 49 | 80.02% | No |
| UPST270115P00035000 | 11/5 2:16 PM | 35.00 | 9.79 | 8.5 | 10.05 | 0.84 | 9.39% | 13 | 2465 | 76.21% | No |
| UPST270115P00037500 | 11/5 1:24 PM | 37.50 | 11.36 | 10.15 | 12.3 | 1.24 | 12.25% | 15 | 316 | 79.13% | No |
| UPST270115P00040000 | 11/5 3:26 PM | 40.00 | 12.55 | 12.15 | 12.65 | 1.05 | 9.13% | 39 | 441 | 76.59% | No |
| UPST270115P00042500 | 11/5 12:33 PM | 42.50 | 14.56 | 13.25 | 15.45 | 1.61 | 12.43% | 2 | 146 | 78.43% | Yes |
| UPST270115P00045000 | 11/5 2:28 PM | 45.00 | 16.75 | 15 | 16.75 | 2.53 | 17.79% | 4 | 3695 | 77.33% | Yes |
| UPST270115P00047500 | 11/5 9:57 AM | 47.50 | 17.00 | 17 | 18.45 | 1.00 | 6.25% | 1 | 129 | 77.81% | Yes |
| UPST270115P00050000 | 11/5 2:28 PM | 50.00 | 19.97 | 18.7 | 20.15 | 2.47 | 14.11% | 249 | 1177 | 77.14% | Yes |
| UPST270115P00052500 | 10/22 11:22 AM | 52.50 | 18.45 | 20.25 | 22.6 | 0.00 | 0.00% | 29 | 45 | 77.88% | Yes |
| UPST270115P00055000 | 11/5 2:33 PM | 55.00 | 23.13 | 21.55 | 24.45 | 2.23 | 10.67% | 76 | 252 | 76.01% | Yes |
| UPST270115P00057500 | 11/5 12:40 PM | 57.50 | 25.40 | 23.8 | 26.35 | 3.35 | 15.19% | 4 | 87 | 76.70% | Yes |
| UPST270115P00060000 | 11/5 12:40 PM | 60.00 | 27.35 | 25.55 | 27.45 | 2.79 | 11.36% | 4 | 281 | 73.60% | Yes |
| UPST270115P00062500 | 11/5 9:38 AM | 62.50 | 28.49 | 28.05 | 29.95 | 6.22 | 27.93% | 1 | 293 | 76.22% | Yes |
| UPST270115P00065000 | 11/5 3:04 PM | 65.00 | 31.20 | 29.15 | 31.2 | 2.67 | 9.36% | 3 | 546 | 71.33% | Yes |
| UPST270115P00067500 | 11/5 12:24 PM | 67.50 | 33.10 | 31.7 | 34.3 | 3.15 | 10.52% | 1 | 424 | 75.43% | Yes |
| UPST270115P00070000 | 10/29 10:08 AM | 70.00 | 30.72 | 33.25 | 36.4 | 0.00 | 0.00% | 18 | 5645 | 73.80% | Yes |
| UPST270115P00072500 | 11/5 12:14 PM | 72.50 | 37.70 | 35.4 | 38.35 | 3.70 | 10.88% | 1 | 70 | 73.29% | Yes |
| UPST270115P00075000 | 11/5 11:59 AM | 75.00 | 39.72 | 37.8 | 40.75 | 3.42 | 9.42% | 1 | 118 | 74.63% | Yes |
| UPST270115P00077500 | 11/3 10:15 AM | 77.50 | 38.25 | 40.2 | 42.35 | 0.00 | 0.00% | 2 | 80 | 73.55% | Yes |
| UPST270115P00080000 | 11/5 3:14 PM | 80.00 | 43.49 | 42 | 45.05 | 3.24 | 8.05% | 1 | 52 | 73.80% | Yes |
| UPST270115P00082500 | 11/5 11:35 AM | 82.50 | 46.30 | 44.55 | 47.25 | 5.10 | 12.38% | 10 | 41 | 74.71% | Yes |
| UPST270115P00085000 | 10/30 10:45 AM | 85.00 | 44.55 | 46.4 | 49.05 | 0.00 | 0.00% | 1 | 165 | 72.14% | Yes |
| UPST270115P00087500 | 9/18 11:38 AM | 87.50 | 33.20 | 44.65 | 47.7 | 0.00 | 0.00% | 1 | 44 | 55.88% | Yes |
| UPST270115P00090000 | 9/29 9:44 AM | 90.00 | 41.87 | 45.5 | 49.3 | 0.00 | 0.00% | 1 | 12 | 48.71% | Yes |
| UPST270115P00092500 | 9/4 11:04 AM | 92.50 | 39.00 | 46.35 | 47.8 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| UPST270115P00095000 | 11/5 3:14 PM | 95.00 | 56.85 | 55.15 | 58.5 | 6.46 | 12.82% | 2 | 14 | 71.86% | Yes |
| UPST270115P00100000 | 11/4 3:57 PM | 100.00 | 57.97 | 60.15 | 62.9 | 0.00 | 0.00% | 1 | 158 | 72.24% | Yes |
| UPST270115P00105000 | 11/5 3:14 PM | 105.00 | 66.12 | 64.8 | 67.55 | 7.68 | 13.14% | 1 | 3 | 71.99% | Yes |
| UPST270115P00110000 | 10/28 12:10 PM | 110.00 | 64.02 | 69.2 | 71.05 | 0.00 | 0.00% | 1 | 1 | 65.53% | Yes |
| UPST270115P00115000 | 10/30 9:33 AM | 115.00 | 71.60 | 74.45 | 76.95 | 0.00 | 0.00% | 3 | 5 | 72.38% | Yes |
| UPST270115P00120000 | 9/29 2:16 PM | 120.00 | 70.59 | 72.5 | 76.5 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| UPST270115P00125000 | 11/5 11:59 AM | 125.00 | 86.22 | 82.05 | 87 | 4.22 | 5.15% | 11 | 45 | 64.89% | Yes |
| UPST270115P00130000 | 10/22 10:26 AM | 130.00 | 82.60 | 87.95 | 91.35 | 0.00 | 0.00% | 1 | 4 | 67.83% | Yes |
| UPST270115P00135000 | 10/22 12:27 PM | 135.00 | 88.30 | 92.7 | 96.2 | 0.00 | 0.00% | 4 | 110 | 67.09% | Yes |
