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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.65 | 31.55 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 24.00 | 27.10 | 23.83 | 0.00 | 0.00% | 0 | 10 | 1.72 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 19.80 | 21.60 | 18.84 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.98 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 17.05 | 19.75 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 16.55 | 18.60 | % | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 49.00 | 15.40 | 17.80 | % | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 14.50 | 16.90 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 51.00 | 13.85 | 15.95 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 52.00 | 13.10 | 14.65 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.91 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 12.55 | 13.85 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.89 | 0.02 | -0.06 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 11.00 | 12.35 | % | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 10.65 | 11.60 | 12.00 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.85 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 9.40 | 11.45 | 9.31 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.82 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 8.60 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 71 | 0.75 | 0.79 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 8.55 | 9.30 | 7.80 | 0.00 | 0.00% | 0 | 92 | 0.75 | 0.76 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 7.85 | 8.35 | 6.95 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.73 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 6.30 | 7.40 | 7.50 | +1.18 | +18.68% | 225 | 401 | 0.75 | 0.69 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 6.35 | 7.25 | 5.90 | 0.00 | 0.00% | 0 | 119 | 0.74 | 0.65 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 5.85 | 6.10 | 5.35 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.61 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 5.30 | 5.55 | 5.55 | +0.35 | +6.74% | 1 | 145 | 0.76 | 0.58 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 4.75 | 5.00 | 5.00 | +0.45 | +9.89% | 5 | 635 | 0.75 | 0.54 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 4.25 | 4.45 | 4.50 | +0.70 | +18.43% | 14 | 317 | 0.76 | 0.50 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 3.75 | 4.00 | 3.76 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 3.35 | 3.60 | 3.45 | +0.35 | +11.29% | 3 | 157 | 0.75 | 0.43 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 2.92 | 3.20 | 2.80 | -0.25 | -8.20% | 2 | 77 | 0.76 | 0.39 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 2.66 | 2.84 | 2.89 | +0.25 | +9.47% | 2 | 20 | 0.76 | 0.36 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 2.40 | 2.62 | 2.47 | +0.30 | +13.83% | 16 | 165 | 0.76 | 0.33 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 1.96 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.30 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 1.75 | 2.06 | 1.73 | 0.00 | 0.00% | 0 | 90 | 0.77 | 0.27 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 1.53 | 1.76 | 1.44 | 0.00 | 0.00% | 0 | 140 | 0.76 | 0.25 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 1.42 | 1.62 | 1.60 | +0.40 | +33.34% | 1 | 66 | 0.78 | 0.22 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 1.14 | 1.40 | 1.36 | +0.17 | +14.29% | 6 | 149 | 0.78 | 0.20 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 1.04 | 1.28 | 1.16 | +0.11 | +10.48% | 1 | 99 | 0.79 | 0.18 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 0.90 | 1.10 | 1.08 | +0.20 | +22.73% | 5 | 139 | 0.80 | 0.16 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 0.77 | 0.98 | 0.82 | 0.00 | 0.00% | 0 | 47 | 0.80 | 0.15 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 0.61 | 1.00 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.13 | 0.02 | -0.07 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.53 | 0.78 | 0.75 | +0.04 | +5.64% | 23 | 87 | 0.82 | 0.12 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 0.61 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 85 | 0.82 | 0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 0.39 | 0.44 | 0.45 | +0.08 | +21.63% | 1 | 169 | 0.85 | 0.07 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.22 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 554 | 0.87 | 0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.06 | 0.30 | 0.14 | -0.01 | -6.67% | 3 | 81 | 0.96 | 0.03 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.31 | 0.11 | 0.00 | 0.00% | 1 | 4 | 0.96 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.03 | 0.06 | 0.05 | -0.19 | -79.17% | 2 | 7 | 1.06 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.36 | 0.11 | 0.00 | 0.00% | 0 | 148 | 0.83 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.03 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.41 | 0.27 | 0.00 | 0.00% | 0 | 53 | 0.81 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.05 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.18 | 0.27 | 0.49 | 0.00 | 0.00% | 0 | 167 | 0.84 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 0.25 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 67 | 0.82 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.00 | 0.32 | 0.37 | 0.56 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.09 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 0.40 | 0.46 | 0.66 | 0.00 | 0.00% | 0 | 66 | 0.80 | -0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 0.50 | 0.69 | 0.97 | 0.00 | 0.00% | 0 | 28 | 0.79 | -0.13 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.63 | 0.84 | 0.72 | -0.17 | -19.11% | 10 | 155 | 0.78 | -0.15 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 0.76 | 0.88 | 1.14 | 0.00 | 0.00% | 0 | 49 | 0.75 | -0.18 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 0.93 | 1.11 | 1.64 | 0.00 | 0.00% | 0 | 34 | 0.75 | -0.21 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 1.16 | 1.39 | 1.28 | -0.32 | -20.00% | 2 | 22 | 0.75 | -0.24 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 1.40 | 1.54 | 1.91 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.27 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 1.60 | 1.93 | 2.15 | -0.05 | -2.28% | 3 | 48 | 0.76 | -0.31 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 1.98 | 2.18 | 2.09 | -1.01 | -32.59% | 150 | 332 | 0.76 | -0.35 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 2.35 | 2.59 | 2.70 | -0.55 | -16.93% | 1 | 73 | 0.75 | -0.39 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 2.73 | 3.00 | 3.95 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.42 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 3.20 | 3.45 | 4.10 | 0.00 | 0.00% | 0 | 93 | 0.75 | -0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 3.70 | 3.95 | 3.92 | -0.58 | -12.89% | 12 | 89 | 0.75 | -0.50 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 4.25 | 4.50 | 4.80 | -1.70 | -26.16% | 1 | 29 | 0.77 | -0.54 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 4.75 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.57 | 0.04 | -0.12 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 5.10 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 45 | 0.76 | -0.61 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 6.05 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.64 | 0.04 | -0.12 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 6.65 | 7.85 | 6.98 | -1.21 | -14.78% | 2 | 14 | 0.81 | -0.67 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 6.95 | 8.30 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.70 | 0.03 | -0.11 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 8.25 | 9.15 | 8.44 | -0.11 | -1.29% | 1 | 18 | 0.80 | -0.73 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 9.05 | 9.30 | 10.76 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.75 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 9.25 | 10.95 | 19.13 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.78 | 0.03 | -0.10 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 10.55 | 11.10 | 16.96 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.80 | 0.03 | -0.09 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 10.85 | 12.35 | 12.71 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.82 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 11.35 | 13.25 | % | 0 | 0 | 0.84 | -0.84 | 0.02 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 78.00 | 12.75 | 14.40 | 22.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.85 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 13.85 | 15.10 | % | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 13.35 | 15.85 | % | 0 | 0 | 1.06 | -0.88 | 0.02 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 81.00 | 15.80 | 17.05 | 19.10 | 0.00 | 0.00% | 0 | 16 | 1.02 | -0.89 | 0.02 | -0.06 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 18.85 | 20.25 | % | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 23.60 | 26.35 | 26.60 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.95 | 0.01 | -0.04 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 28.15 | 31.50 | % | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 33.60 | 36.45 | % | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST |