Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

UPSTREAM WORLDWIDE (UPST) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UPST UPSTREAM WORLDWIDE   0.957 1.095 22.83 -0.29
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 1.24 2.05 1.14 0.00 71 529  W   21.5 UPST 0.02 0.03 0.03 0.00 582 566  W  
UPST 0.76 0.98 0.93 0.00 756 318  W   22 UPST 0.06 0.08 0.07 0.00 1108 940  W  
UPST 0.52 0.57 0.57 0.00 1442 920  W   22.5 UPST 0.17 0.20 0.18 0.00 657 628  W  
UPST 0.25 0.30 0.30 0.00 5437 1401  W   23 UPST 0.39 0.44 0.42 0.00 373 804  W  
UPST 0.12 0.14 0.14 0.00 860 1788  W   23.5 UPST 0.15 0.95 0.98 0.00 16 313  W  
UPST 0.05 0.06 0.05 0.00 818 2319  W   24 UPST 1.14 1.56 1.24 0.00 182 514  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 1.78 1.92 1.76 2.13 220 272  W   21.5 UPST 0.43 0.46 0.46 0.76 151 324  W  
UPST 1.47 1.51 2.08 1.83 214 355  W   22 UPST 0.61 0.63 0.63 0.96 184 259  W  
UPST 1.14 1.42 1.22 1.56 299 180  W   22.5 UPST 0.82 0.85 0.84 1.19 141 155  W  
UPST 0.94 0.99 0.96 1.32 418 398  W   23 UPST 1.06 1.11 1.10 1.45 353 302  W  
UPST 0.74 0.77 0.77 1.11 3264 176  W   23.5 UPST 1.37 1.39 1.40 1.73 116 62  W  
UPST 0.57 0.60 0.59 0.92 186 542  W   24 UPST 1.70 1.73 1.68 2.05 215 202  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 3.25 3.35 0.00 2.73 0 0  W   21.5 UPST 1.53 1.97 2.05 1.23 1 62  W  
UPST 2.89 3.10 2.70 2.45 154 651  W   22 UPST 2.08 2.19 2.24 1.45 104 569  W  
UPST 2.75 2.84 2.82 2.19 270 20  W   22.5 UPST 2.32 2.44 2.48 1.69 210 3  W  
UPST 2.19 2.81 2.59 1.95 122 902  W   23 UPST 2.60 2.72 2.74 1.95 56 124  W  
UPST 2.32 2.41 2.30 1.74 4 129  W   23.5 UPST 2.89 3.05 2.84 2.22 0 153  W  
UPST 1.98 2.22 2.13 1.54 36 572  W   24 UPST 3.20 3.30 3.53 2.52 10 371  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 3.45 3.55 3.29 3.25 33 121  S   21.5 UPST 2.06 2.14 2.32 1.54 17 43  S  
UPST 3.20 3.30 2.90 2.98 200 105  S   22 UPST 2.32 2.37 2.39 1.77 29 104  S  
UPST 2.99 3.05 3.05 2.73 295 2165  S   22.5 UPST 2.58 2.63 2.73 2.00 393 2919  S  
UPST 2.77 2.83 2.75 2.49 330 361  S   23 UPST 2.85 2.91 3.15 2.26 228 54  S  
UPST 2.56 2.62 2.49 2.27 41 174  S   23.5 UPST 3.10 3.25 3.66 2.53 87 233  S  
UPST 2.36 2.43 2.19 2.07 55 134  S   24 UPST 3.40 3.55 4.00 2.82 104 51  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 3.35 3.45 3.40 3.48 58 14  W   22 UPST 2.39 2.60 2.28 1.97 0 92  W  
UPST 2.86 3.00 2.96 3.00 5 29  W   23 UPST 2.96 3.05 3.00 2.46 4 141  W  
UPST 2.46 2.61 2.24 2.57 5 45  W   24 UPST 3.50 3.65 4.10 3.00 0 37  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 3.35 3.65 3.01 3.98 0 49  W   22 UPST 2.50 2.66 2.48 2.10 0 12  W  
UPST 2.86 3.90 2.67 3.50 1 36  W   23 UPST 3.05 3.25 3.37 2.57 4 7  W  
UPST 2.57 2.78 2.20 3.07 3 8  W   24 UPST 3.65 3.80 3.95 3.09 16 11  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 3.30 3.80 0.00 4.49 0 0  W   22 UPST 2.37 2.89 0.00 2.16 0 0  W  
UPST 2.85 3.35 0.00 4.01 0 0  W   23 UPST 2.99 3.40 2.95 2.61 1 0  W  
UPST 2.55 2.96 0.00 3.57 0 0  W   24 UPST 3.70 3.95 0.00 3.10 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UPST 3.70 3.80 3.63 5.30 2 587  S   22.5 UPST 3.20 3.30 3.30 2.32 29 1996  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.