Options Chain for UPSTART HLDGS INC COM (UPST) - $63.90 as of 1/22/2025 9:29:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.75 | 27.30 | % | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 20.95 | 22.95 | 20.28 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.89 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 19.30 | 21.25 | % | 0 | 0 | 1.01 | 0.87 | 0.01 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 18.40 | 20.50 | % | 0 | 0 | 1.05 | 0.85 | 0.01 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 49.00 | 17.55 | 19.70 | 16.61 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.84 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 16.45 | 18.90 | 16.25 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.83 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 15.80 | 18.20 | % | 0 | 0 | 1.04 | 0.81 | 0.01 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 52.00 | 14.90 | 17.20 | 15.23 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.80 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 14.70 | 16.55 | % | 0 | 0 | 1.03 | 0.78 | 0.01 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 54.00 | 13.75 | 16.10 | % | 0 | 0 | 1.04 | 0.76 | 0.02 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 13.75 | 14.75 | 9.72 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.74 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 13.20 | 14.45 | % | 0 | 0 | 1.02 | 0.73 | 0.02 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 57.00 | 12.60 | 13.90 | 13.75 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.71 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 11.30 | 13.20 | 10.98 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.69 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 11.65 | 12.75 | % | 0 | 0 | 1.02 | 0.67 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 11.05 | 12.45 | 10.65 | 0.00 | 0.00% | 0 | 205 | 1.03 | 0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 10.50 | 11.80 | % | 0 | 0 | 0.98 | 0.63 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 62.00 | 10.05 | 11.40 | % | 0 | 0 | 1.04 | 0.61 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 63.00 | 9.50 | 10.60 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.59 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 8.75 | 10.65 | 9.12 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.57 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 8.55 | 9.25 | 7.98 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.55 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 8.15 | 9.55 | 7.70 | 0.00 | 0.00% | 0 | 381 | 1.04 | 0.53 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 7.80 | 8.95 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.51 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 6.80 | 8.15 | 6.98 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.49 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 6.70 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.47 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 6.40 | 7.55 | 6.67 | 0.00 | 0.00% | 0 | 64 | 1.04 | 0.45 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 5.95 | 7.05 | 6.37 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.43 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 5.30 | 6.45 | 5.75 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.41 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 5.55 | 6.55 | % | 0 | 0 | 1.04 | 0.39 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 74.00 | 5.30 | 6.15 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.37 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 5.10 | 5.65 | 4.85 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 3.70 | 4.55 | 3.90 | +0.40 | +11.43% | 1 | 135 | 1.04 | 0.28 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 2.81 | 3.25 | 2.95 | +0.10 | +3.51% | 1 | 150 | 1.06 | 0.23 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.46 | 0.89 | 0.59 | 0.00 | 0.00% | 0 | 19 | 1.05 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.88 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 23 | 1.02 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 0.74 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 1.51 | 2.01 | 2.10 | 0.00 | 0.00% | 0 | 65 | 1.04 | -0.15 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 1.74 | 2.37 | % | 0 | 0 | 1.03 | -0.16 | 0.01 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 1.88 | 2.40 | 2.39 | 0.00 | 0.00% | 0 | 89 | 1.03 | -0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 2.20 | 2.85 | 2.83 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.19 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 52.00 | 2.10 | 2.97 | 3.25 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.20 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 2.24 | 3.30 | 3.23 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.22 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 2.56 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 3.20 | 3.95 | 4.30 | 0.00 | 0.00% | 0 | 34 | 1.02 | -0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 3.30 | 4.90 | 4.29 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 4.15 | 4.85 | 4.72 | 0.00 | 0.00% | 0 | 19 | 1.03 | -0.29 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 4.45 | 5.05 | 5.65 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.31 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 4.40 | 5.70 | 6.55 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.33 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 5.35 | 6.05 | 6.50 | 0.00 | 0.00% | 0 | 33 | 1.04 | -0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 5.80 | 6.50 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 6.35 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.39 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 6.60 | 7.80 | % | 0 | 0 | 1.04 | -0.41 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 7.30 | 8.35 | 8.41 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.43 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 7.75 | 8.85 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.45 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 8.30 | 9.40 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.47 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 8.85 | 10.05 | 14.60 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.49 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 9.40 | 10.65 | 11.88 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.51 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 10.10 | 11.05 | 15.65 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.53 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 10.95 | 11.40 | 11.15 | -0.85 | -7.09% | 5 | 55 | 1.03 | -0.55 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 11.30 | 12.20 | 17.20 | 0.00 | 0.00% | 0 | 61 | 1.03 | -0.57 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 11.80 | 13.25 | % | 0 | 0 | 1.03 | -0.59 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 73.00 | 12.50 | 13.95 | % | 0 | 0 | 1.04 | -0.61 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 74.00 | 13.20 | 14.25 | % | 0 | 0 | 1.03 | -0.63 | 0.02 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 14.00 | 14.85 | 15.37 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 17.70 | 18.55 | 21.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.72 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 21.75 | 22.85 | % | 0 | 0 | 1.04 | -0.77 | 0.02 | -0.08 | 1/21/2025 3:59:58 PM EST |