Options Chain for UPSTART HLDGS INC COM (UPST) - $71.77 as of 2/21/2025 9:41:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 37.75 | 41.50 | 35.25 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 35.55 | 38.55 | 38.15 | +4.65 | +13.89% | 51 | 2 | 1.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 32.85 | 36.55 | 41.15 | % | 7 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 40.00 | 31.10 | 34.10 | 45.99 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.99 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 28.15 | 31.65 | % | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 26.45 | 29.20 | 31.40 | -8.75 | -21.80% | 47 | 41 | 1.26 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 24.40 | 26.25 | 35.40 | 0.00 | 0.00% | 0 | 87 | 1.12 | 0.96 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 21.15 | 23.25 | 30.81 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.94 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 17.00 | 19.85 | 19.07 | -5.84 | -23.45% | 4 | 4 | 1.11 | 0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 15.45 | 17.15 | 22.33 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.87 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 13.40 | 13.65 | 13.42 | -6.93 | -34.06% | 38 | 16 | 0.78 | 0.83 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 11.05 | 12.65 | 11.49 | -8.31 | -41.97% | 3 | 22 | 0.81 | 0.78 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 9.75 | 10.45 | 9.85 | -6.45 | -39.58% | 51 | 392 | 0.79 | 0.72 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 7.20 | 8.70 | 8.43 | -5.68 | -40.26% | 43 | 354 | 0.71 | 0.66 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 6.75 | 6.95 | 6.75 | -5.65 | -45.57% | 252 | 401 | 0.74 | 0.60 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 5.55 | 5.90 | 5.59 | -5.06 | -47.52% | 92 | 529 | 0.76 | 0.53 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 4.55 | 4.65 | 4.62 | -3.93 | -45.97% | 217 | 394 | 0.74 | 0.46 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 3.60 | 3.90 | 3.75 | -3.54 | -48.56% | 213 | 53 | 0.74 | 0.40 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 2.73 | 3.05 | 3.00 | -3.13 | -51.06% | 451 | 831 | 0.74 | 0.34 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 2.33 | 2.55 | 2.40 | -2.60 | -52.00% | 32 | 65 | 0.75 | 0.29 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 1.79 | 1.95 | 1.90 | -2.25 | -54.22% | 1,208 | 972 | 0.74 | 0.24 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 1.28 | 1.64 | 1.49 | -1.96 | -56.82% | 45 | 67 | 0.75 | 0.20 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 1.15 | 1.28 | 1.29 | -1.50 | -53.77% | 644 | 1,802 | 0.75 | 0.17 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 0.95 | 0.98 | 0.93 | -1.31 | -58.49% | 32 | 80 | 0.76 | 0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.50 | 0.97 | 0.76 | -1.01 | -57.07% | 258 | 730 | 0.77 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.45 | 0.50 | 0.50 | -0.69 | -57.99% | 831 | 2,659 | 0.77 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.29 | 0.44 | 0.34 | -0.46 | -57.50% | 26 | 291 | 0.81 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.21 | 0.44 | 0.35 | -0.20 | -36.37% | 75 | 672 | 0.81 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.07 | 0.59 | 0.16 | -0.19 | -54.29% | 58 | 182 | 0.96 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 0.56 | 0.13 | -0.12 | -48.00% | 56 | 247 | 1.11 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.01 | 0.14 | 0.09 | -0.05 | -35.72% | 25 | 171 | 0.94 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.57 | 0.07 | -0.19 | -73.08% | 1 | 15 | 0.96 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 370 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 659 | 1.73 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.21 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 0.01 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 63 | 1.05 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.01 | 0.59 | 0.06 | +0.02 | +50.00% | 10 | 101 | 1.28 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.01 | 0.59 | 0.17 | 0.00 | 0.00% | 0 | 75 | 1.00 | -0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.64 | 0.19 | +0.14 | +280.00% | 3 | 199 | 0.95 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 0.01 | 0.71 | 0.25 | +0.14 | +127.28% | 12 | 965 | 0.94 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 0.19 | 0.81 | 0.40 | +0.23 | +135.30% | 234 | 491 | 0.91 | -0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 0.68 | 0.91 | 0.82 | +0.54 | +192.86% | 129 | 425 | 0.81 | -0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 0.89 | 1.25 | 1.15 | +0.73 | +173.81% | 67 | 377 | 0.80 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 1.44 | 1.89 | 1.56 | +0.89 | +132.84% | 305 | 333 | 0.79 | -0.17 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 1.96 | 2.37 | 1.99 | +1.14 | +134.12% | 140 | 348 | 0.77 | -0.22 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 2.73 | 3.20 | 2.72 | +1.47 | +117.60% | 408 | 1,204 | 0.75 | -0.28 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 3.55 | 4.00 | 3.80 | +2.10 | +123.53% | 141 | 617 | 0.76 | -0.34 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 4.85 | 5.30 | 4.97 | +2.67 | +116.09% | 3,204 | 351 | 0.76 | -0.40 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 5.95 | 6.35 | 6.20 | +3.04 | +96.21% | 99 | 98 | 0.74 | -0.47 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 7.50 | 7.70 | 7.64 | +3.59 | +88.65% | 3,153 | 6,368 | 0.74 | -0.54 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 8.45 | 10.30 | 8.43 | +3.38 | +66.94% | 34 | 29 | 0.68 | -0.60 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 10.35 | 11.10 | 10.52 | +4.00 | +61.35% | 449 | 1,088 | 0.70 | -0.66 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 12.10 | 13.60 | 12.85 | +4.97 | +63.08% | 3 | 95 | 0.73 | -0.71 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 14.30 | 15.35 | 14.85 | +5.28 | +55.18% | 85 | 367 | 0.72 | -0.76 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 16.85 | 17.40 | 17.20 | +6.00 | +53.58% | 13 | 31 | 0.74 | -0.80 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 18.25 | 19.50 | 17.46 | +4.41 | +33.80% | 9 | 406 | 0.67 | -0.83 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 21.05 | 21.65 | 16.70 | +1.27 | +8.24% | 60 | 200 | 0.67 | -0.86 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 22.60 | 24.15 | 22.50 | +5.35 | +31.20% | 4 | 127 | 0.61 | -0.89 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 27.80 | 30.65 | 28.90 | +6.75 | +30.48% | 1 | 78 | 0.99 | -0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 31.90 | 35.50 | 20.75 | 0.00 | 0.00% | 0 | 76 | 1.09 | -0.95 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 36.70 | 40.40 | 30.92 | 0.00 | 0.00% | 0 | 25 | 1.26 | -0.96 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 41.55 | 45.30 | % | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 46.80 | 50.35 | 32.12 | 0.00 | 0.00% | 0 | 15 | 1.54 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 51.20 | 55.20 | 39.00 | 0.00 | 0.00% | 0 | 5 | 1.61 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 56.25 | 60.35 | 41.99 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 61.20 | 65.35 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |