Options Chain for UPSTART HLDGS INC COM (UPST) - $63.30 as of 2/4/2025 10:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.60 | 33.30 | 35.25 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.98 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 27.30 | 30.95 | % | 0 | 0 | 1.76 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 37.50 | 25.00 | 28.65 | % | 0 | 0 | 1.65 | 0.95 | 0.00 | -0.03 | 2/4/2025 3:59:46 PM EST | |||
| 40.00 | 23.20 | 25.55 | 25.18 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 3:59:46 PM EST |
| 42.50 | 20.65 | 24.30 | % | 0 | 0 | 1.49 | 0.91 | 0.01 | -0.05 | 2/4/2025 3:59:46 PM EST | |||
| 45.00 | 19.50 | 20.60 | 18.45 | 0.00 | 0.00% | 0 | 39 | 0.97 | 0.88 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 47.50 | 17.95 | 18.65 | 17.44 | 0.00 | 0.00% | 0 | 88 | 0.95 | 0.84 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 50.00 | 16.15 | 16.95 | 17.99 | +1.99 | +12.44% | 9 | 43 | 1.00 | 0.81 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 52.50 | % | 0 | 0 | EST | |||||||||
| 55.00 | 12.20 | 14.35 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.72 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 57.50 | 10.45 | 13.00 | 15.18 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.68 | 0.02 | -0.09 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 60.00 | 9.95 | 12.25 | 10.63 | +0.38 | +3.71% | 1 | 15 | 1.00 | 0.64 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 62.50 | 8.15 | 11.00 | 10.08 | +0.73 | +7.81% | 14 | 20 | 1.01 | 0.59 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 65.00 | 8.10 | 8.60 | 8.55 | +0.25 | +3.02% | 21 | 494 | 0.99 | 0.55 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 67.50 | 5.40 | 7.55 | 7.65 | +0.47 | +6.55% | 8 | 403 | 1.00 | 0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 70.00 | 5.45 | 7.70 | 6.40 | -0.13 | -2.00% | 40 | 648 | 0.99 | 0.46 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 72.50 | 3.70 | 5.90 | 5.84 | +0.29 | +5.23% | 533 | 59 | 1.00 | 0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 75.00 | 4.70 | 5.05 | 5.10 | +0.05 | +0.99% | 103 | 105 | 0.99 | 0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 80.00 | 3.70 | 4.80 | 3.80 | -0.15 | -3.80% | 23 | 485 | 0.99 | 0.31 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 85.00 | 2.48 | 3.10 | 3.35 | +0.36 | +12.04% | 20 | 384 | 1.00 | 0.26 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 90.00 | 1.83 | 2.83 | 2.34 | -0.03 | -1.27% | 6 | 540 | 1.00 | 0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 95.00 | 1.54 | 2.36 | 1.81 | +0.02 | +1.12% | 4 | 248 | 1.02 | 0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 100.00 | 1.29 | 1.59 | 1.43 | -0.05 | -3.38% | 36 | 218 | 1.03 | 0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.05 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 658 | 1.04 | -0.02 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 0.18 | 0.66 | 0.53 | 0.00 | 0.00% | 0 | 75 | 1.06 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 37.50 | 0.51 | 0.67 | 0.61 | -0.04 | -6.16% | 2 | 60 | 1.04 | -0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 0.76 | 0.93 | 0.89 | -0.08 | -8.25% | 4 | 98 | 1.03 | -0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 42.50 | 1.11 | 1.26 | 1.11 | -0.29 | -20.72% | 16 | 12 | 1.02 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 1.40 | 1.71 | 1.59 | -0.61 | -27.73% | 8 | 127 | 1.00 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 47.50 | 2.03 | 2.26 | 2.20 | -0.32 | -12.70% | 5 | 147 | 1.01 | -0.16 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 50.00 | 2.79 | 2.95 | 2.90 | -0.05 | -1.70% | 1 | 458 | 1.01 | -0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 52.50 | % | 0 | 0 | EST | |||||||||
| 55.00 | 4.55 | 4.70 | 4.62 | +0.02 | +0.44% | 11 | 319 | 1.01 | -0.28 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 57.50 | 5.60 | 5.80 | 5.40 | -0.55 | -9.25% | 1 | 71 | 1.01 | -0.32 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 60.00 | 6.75 | 7.15 | 6.90 | -0.45 | -6.13% | 5 | 242 | 1.01 | -0.36 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 62.50 | 7.90 | 9.50 | 7.75 | -0.70 | -8.29% | 4 | 111 | 1.01 | -0.41 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 65.00 | 9.30 | 9.65 | 9.67 | -0.38 | -3.79% | 531 | 614 | 1.00 | -0.45 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 67.50 | 9.90 | 11.45 | 10.85 | -0.75 | -6.47% | 5 | 377 | 1.01 | -0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 70.00 | 11.45 | 13.10 | 12.75 | -0.50 | -3.78% | 4 | 106 | 1.02 | -0.54 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 72.50 | 12.50 | 15.75 | 12.80 | 0.00 | 0.00% | 0 | 31 | 1.01 | -0.58 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 75.00 | 15.50 | 17.10 | 16.40 | +2.30 | +16.32% | 2 | 237 | 1.00 | -0.62 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 80.00 | 19.00 | 21.35 | 21.39 | 0.00 | 0.00% | 0 | 26 | 1.01 | -0.69 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 85.00 | 23.80 | 24.80 | 24.25 | -0.65 | -2.61% | 2 | 53 | 1.00 | -0.74 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 90.00 | 28.00 | 29.35 | 28.90 | 0.00 | 0.00% | 0 | 77 | 0.97 | -0.79 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 95.00 | 32.45 | 35.25 | 29.10 | 0.00 | 0.00% | 0 | 50 | 1.30 | -0.83 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 100.00 | 36.90 | 38.70 | % | 0 | 0 | 1.28 | -0.86 | 0.01 | -0.06 | 2/4/2025 3:59:46 PM EST |