Options Chain for UPSTART HLDGS INC COM (UPST) - $52.54 as of 10/22/2024 1:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.50 | 29.80 | 27.96 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 30.00 | 22.75 | 23.50 | 22.68 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.96 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 31.00 | 21.80 | 22.55 | % | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 32.00 | 21.00 | 21.70 | 23.19 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.94 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 33.00 | 20.05 | 20.75 | 19.54 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 34.00 | 19.20 | 19.85 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.04 | 10/22/2024 12:59:06 PM EST | |||
| 35.00 | 18.25 | 18.90 | 18.28 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.91 | 0.01 | -0.04 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 36.00 | 17.65 | 18.00 | % | 0 | 0 | 1.01 | 0.90 | 0.01 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 37.00 | 16.85 | 17.85 | 18.02 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.88 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 38.00 | 16.10 | 16.35 | % | 0 | 0 | 0.96 | 0.87 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 39.00 | 15.10 | 15.55 | % | 0 | 0 | 1.07 | 0.85 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 40.00 | 14.35 | 14.95 | 15.70 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.84 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 41.00 | 13.65 | 14.25 | % | 0 | 0 | 1.07 | 0.82 | 0.01 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 42.00 | 13.05 | 13.35 | 17.12 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.80 | 0.02 | -0.07 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 43.00 | 12.35 | 12.70 | 13.52 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.78 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 44.00 | 11.70 | 12.20 | 11.86 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.76 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 45.00 | 11.05 | 11.40 | 11.23 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.74 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 46.00 | 10.20 | 10.75 | 11.50 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.72 | 0.02 | -0.08 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 47.00 | 9.90 | 10.15 | 10.85 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.70 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 48.00 | 9.35 | 9.65 | 9.74 | +4.09 | +72.39% | 1 | 1 | 1.06 | 0.68 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 49.00 | 8.70 | 9.00 | 11.60 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.66 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 50.00 | 8.25 | 8.50 | 8.22 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.63 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 51.00 | 7.55 | 8.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.61 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 52.00 | 7.35 | 7.55 | 7.50 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.59 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 53.00 | 6.90 | 7.10 | 7.29 | +0.14 | +1.96% | 11 | 11 | 1.05 | 0.57 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 54.00 | 6.50 | 6.65 | 7.00 | +0.20 | +2.95% | 2 | 6 | 1.05 | 0.54 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 55.00 | 5.80 | 6.25 | 6.05 | -0.40 | -6.21% | 10 | 35 | 1.05 | 0.52 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 56.00 | 5.70 | 5.90 | 5.83 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.50 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 57.00 | 5.35 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.48 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 58.00 | 5.00 | 5.20 | 5.08 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.46 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 59.00 | 4.70 | 4.85 | % | 0 | 0 | 1.04 | 0.44 | 0.02 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 60.00 | 4.40 | 4.55 | 4.99 | +0.40 | +8.72% | 6 | 33 | 1.05 | 0.42 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 61.00 | 4.10 | 4.30 | 4.35 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.40 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 62.00 | 2.91 | 4.15 | % | 0 | 0 | 1.05 | 0.38 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 63.00 | 3.60 | 3.75 | % | 0 | 0 | 1.05 | 0.37 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 64.00 | 3.35 | 3.55 | 3.78 | % | 1 | 0 | 1.05 | 0.35 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST | |
| 65.00 | 3.15 | 3.30 | 3.55 | +0.30 | +9.24% | 1 | 17 | 1.01 | 0.33 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 66.00 | 2.81 | 3.10 | % | 0 | 0 | 1.05 | 0.32 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 67.00 | 2.76 | 2.91 | % | 0 | 0 | 1.02 | 0.30 | 0.02 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 68.00 | 2.59 | 2.75 | 3.15 | -0.95 | -23.18% | 1 | 2 | 1.04 | 0.29 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 69.00 | 1.66 | 2.57 | 2.78 | -0.15 | -5.12% | 1 | 1 | 1.06 | 0.27 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 70.00 | 2.18 | 2.43 | 2.67 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.26 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 71.00 | 2.12 | 2.29 | 3.36 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.24 | 0.02 | -0.08 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 72.00 | 1.99 | 2.15 | % | 0 | 0 | 1.05 | 0.23 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 73.00 | 1.88 | 2.02 | 2.61 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.22 | 0.02 | -0.07 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 74.00 | 1.68 | 1.91 | % | 0 | 0 | 1.06 | 0.21 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 75.00 | 1.56 | 1.79 | 1.81 | +0.06 | +3.43% | 1 | 4 | 1.08 | 0.20 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 76.00 | 1.52 | 1.70 | % | 0 | 0 | 1.05 | 0.19 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 77.00 | 1.48 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.18 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 78.00 | 1.29 | 1.51 | % | 0 | 0 | 1.06 | 0.17 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 79.00 | 1.20 | 1.43 | 1.34 | % | 10 | 0 | 1.08 | 0.16 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:59:06 PM EST | |
| 80.00 | 1.25 | 1.35 | 1.31 | +0.06 | +4.80% | 10 | 136 | 0.95 | 0.15 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 81.00 | 1.02 | 1.27 | 1.25 | -0.11 | -8.09% | 1 | 1 | 1.06 | 0.14 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 82.00 | 1.11 | 1.27 | % | 0 | 0 | 1.15 | 0.13 | 0.01 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 83.00 | 1.03 | 1.21 | % | 0 | 0 | 1.08 | 0.13 | 0.01 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 84.00 | 0.82 | 1.08 | 1.10 | 0.00 | 0.00% | 0 | 17 | 1.08 | 0.12 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 30.00 | 0.29 | 0.79 | 0.43 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.04 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 31.00 | 0.41 | 0.57 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.15 | -0.05 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 32.00 | 0.54 | 0.67 | 0.63 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.06 | 0.01 | -0.03 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 33.00 | 0.49 | 0.78 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.07 | 0.01 | -0.04 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 34.00 | 0.55 | 0.87 | 0.91 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.08 | 0.01 | -0.04 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 35.00 | 0.48 | 0.99 | 1.13 | 0.00 | 0.00% | 0 | 9 | 1.13 | -0.09 | 0.01 | -0.04 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 36.00 | 0.79 | 1.14 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.10 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 37.00 | 0.89 | 1.36 | 1.20 | -0.16 | -11.77% | 1 | 1 | 1.08 | -0.12 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 38.00 | 1.25 | 1.51 | 1.63 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.13 | 0.01 | -0.06 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 39.00 | 1.60 | 1.74 | 1.90 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.15 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 40.00 | 1.82 | 1.99 | 1.62 | 0.00 | 0.00% | 0 | 12 | 1.09 | -0.16 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 41.00 | 2.03 | 2.25 | % | 0 | 0 | 1.06 | -0.18 | 0.01 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 42.00 | 2.35 | 2.52 | 2.56 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.20 | 0.02 | -0.07 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 43.00 | 2.63 | 2.84 | 2.68 | -0.75 | -21.87% | 2 | 20 | 1.07 | -0.22 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 44.00 | 3.00 | 3.15 | 3.06 | 0.00 | 0.00% | 0 | 28 | 1.19 | -0.24 | 0.02 | -0.08 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 45.00 | 3.35 | 3.50 | 3.23 | -0.42 | -11.51% | 1 | 16 | 1.06 | -0.26 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 46.00 | 3.75 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.28 | 0.02 | -0.08 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 47.00 | 4.15 | 4.30 | 4.21 | -0.19 | -4.32% | 6 | 66 | 1.05 | -0.30 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 48.00 | 4.55 | 4.75 | 4.80 | -0.20 | -4.00% | 1 | 17 | 1.06 | -0.32 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 49.00 | 5.00 | 5.20 | 5.00 | -0.92 | -15.55% | 1 | 26 | 1.05 | -0.34 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 50.00 | 5.50 | 5.70 | 5.75 | 0.00 | 0.00% | 0 | 34 | 1.05 | -0.37 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 51.00 | 6.00 | 6.20 | 5.68 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.39 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 52.00 | 6.55 | 6.70 | 6.48 | -0.92 | -12.44% | 2 | 4 | 1.03 | -0.41 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 53.00 | 7.10 | 7.45 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.43 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 54.00 | 7.65 | 7.85 | % | 0 | 0 | 0.91 | -0.46 | 0.02 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 55.00 | 8.25 | 8.45 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.48 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 56.00 | 8.90 | 9.15 | % | 0 | 0 | 1.04 | -0.50 | 0.02 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 57.00 | 9.50 | 9.75 | % | 0 | 0 | 1.05 | -0.52 | 0.02 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 58.00 | 10.15 | 10.45 | % | 0 | 0 | 1.05 | -0.54 | 0.02 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 59.00 | 10.85 | 11.05 | % | 0 | 0 | 1.14 | -0.56 | 0.02 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 60.00 | 11.55 | 11.75 | % | 0 | 0 | 1.17 | -0.58 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 61.00 | 12.25 | 12.45 | % | 0 | 0 | 1.07 | -0.60 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 62.00 | 13.00 | 13.25 | % | 0 | 0 | 1.05 | -0.62 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 63.00 | 13.65 | 13.95 | % | 0 | 0 | 1.05 | -0.63 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 64.00 | 14.50 | 15.50 | % | 0 | 0 | 1.04 | -0.65 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 65.00 | 15.30 | 15.50 | % | 0 | 0 | 1.07 | -0.67 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 66.00 | 16.10 | 16.30 | % | 0 | 0 | 1.06 | -0.68 | 0.02 | -0.09 | 10/22/2024 12:59:06 PM EST | |||
| 67.00 | 16.90 | 17.10 | % | 0 | 0 | 1.14 | -0.70 | 0.02 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 68.00 | 17.70 | 17.95 | % | 0 | 0 | 1.01 | -0.71 | 0.02 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 69.00 | 18.55 | 18.75 | % | 0 | 0 | 1.18 | -0.73 | 0.02 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 70.00 | 19.40 | 19.95 | % | 0 | 0 | 1.07 | -0.74 | 0.02 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 71.00 | 20.20 | 20.75 | % | 0 | 0 | 1.06 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:59:06 PM EST | |||
| 72.00 | 21.10 | 21.50 | % | 0 | 0 | 1.06 | -0.77 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 73.00 | 21.90 | 22.50 | % | 0 | 0 | 1.07 | -0.78 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 74.00 | 22.85 | 23.20 | % | 0 | 0 | 1.07 | -0.79 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 75.00 | 23.70 | 24.10 | % | 0 | 0 | 1.08 | -0.80 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 76.00 | 24.65 | 25.00 | % | 0 | 0 | 1.07 | -0.81 | 0.02 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 77.00 | 25.35 | 26.10 | % | 0 | 0 | 1.11 | -0.82 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 78.00 | 24.75 | 26.80 | % | 0 | 0 | 1.09 | -0.83 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 79.00 | 27.40 | 27.75 | % | 0 | 0 | 1.16 | -0.84 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 80.00 | 26.80 | 28.70 | % | 0 | 0 | 1.07 | -0.85 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 81.00 | 29.25 | 29.60 | % | 0 | 0 | 1.13 | -0.86 | 0.01 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 82.00 | 30.20 | 30.60 | % | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 83.00 | 30.90 | 31.80 | % | 0 | 0 | 1.11 | -0.87 | 0.01 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 84.00 | 32.00 | 32.70 | 30.48 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.88 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |