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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 52.80 | 56.45 | 53.00 | 0.00 | 0.00% | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 50.50 | 53.95 | 44.36 | 0.00 | 0.00% | 0 | 31 | 2.16 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 48.10 | 51.45 | 63.80 | 0.00 | 0.00% | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 45.80 | 48.45 | 37.00 | 0.00 | 0.00% | 0 | 48 | 1.58 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 43.05 | 46.45 | 53.45 | 0.00 | 0.00% | 0 | 19 | 1.73 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 41.50 | 43.35 | 47.89 | -2.17 | -4.34% | 6 | 176 | 1.34 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 39.25 | 40.30 | 57.00 | 0.00 | 0.00% | 0 | 68 | 1.39 | 0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 36.55 | 37.65 | 44.34 | 0.00 | 0.00% | 0 | 411 | 1.13 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 34.00 | 35.15 | 50.00 | 0.00 | 0.00% | 0 | 358 | 1.16 | 0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 30.85 | 33.75 | 40.08 | 0.00 | 0.00% | 0 | 317 | 1.02 | 0.97 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 29.45 | 30.55 | 36.80 | 0.00 | 0.00% | 0 | 446 | 0.74 | 0.96 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 27.45 | 27.90 | 34.70 | 0.00 | 0.00% | 0 | 1,442 | 0.83 | 0.95 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 24.95 | 25.70 | 29.34 | -6.27 | -17.61% | 2 | 128 | 0.80 | 0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 22.85 | 23.45 | 22.97 | -7.32 | -24.17% | 4 | 901 | 0.80 | 0.91 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 52.50 | 20.85 | 21.20 | 26.01 | -8.62 | -24.90% | 1 | 169 | 0.79 | 0.88 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 18.80 | 19.45 | 20.02 | -5.65 | -22.01% | 44 | 1,231 | 0.80 | 0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 16.55 | 17.15 | 16.59 | -7.01 | -29.71% | 2 | 147 | 0.74 | 0.82 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 15.00 | 15.70 | 15.20 | -6.61 | -30.31% | 16 | 1,476 | 0.77 | 0.78 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 12.90 | 13.60 | 16.18 | -3.80 | -19.02% | 7 | 1,279 | 0.72 | 0.74 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 11.70 | 12.30 | 12.24 | -5.06 | -29.25% | 19 | 802 | 0.75 | 0.70 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 10.20 | 11.70 | 10.28 | -5.67 | -35.55% | 70 | 356 | 0.79 | 0.65 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 8.70 | 9.65 | 9.12 | -4.98 | -35.32% | 143 | 793 | 0.75 | 0.60 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 7.75 | 8.85 | 8.05 | -4.37 | -35.19% | 75 | 1,015 | 0.72 | 0.55 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 6.70 | 7.30 | 6.90 | -4.12 | -37.39% | 319 | 2,013 | 0.72 | 0.50 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 5.75 | 6.00 | 6.00 | -3.78 | -38.65% | 415 | 1,146 | 0.72 | 0.46 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 4.90 | 5.50 | 5.22 | -3.53 | -40.35% | 107 | 3,526 | 0.73 | 0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 3.95 | 4.60 | 4.27 | -3.51 | -45.12% | 76 | 618 | 0.73 | 0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 3.70 | 3.85 | 3.80 | -2.82 | -42.60% | 316 | 1,290 | 0.72 | 0.33 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 3.15 | 3.30 | 3.16 | -2.45 | -43.68% | 42 | 340 | 0.72 | 0.29 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 2.76 | 2.99 | 2.74 | -2.21 | -44.65% | 563 | 2,060 | 0.73 | 0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 2.27 | 2.75 | 2.61 | -1.69 | -39.31% | 20 | 15 | 0.73 | 0.23 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 1.95 | 2.11 | 2.06 | -1.54 | -42.78% | 182 | 1,419 | 0.73 | 0.20 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 1.44 | 1.63 | 1.51 | -1.40 | -48.11% | 344 | 1,951 | 0.74 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 1.06 | 1.18 | 1.11 | -0.99 | -47.15% | 230 | 547 | 0.74 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.78 | 1.16 | 0.85 | -0.84 | -49.71% | 132 | 928 | 0.77 | 0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.65 | 0.71 | 0.70 | -0.55 | -44.00% | 62 | 1,160 | 0.77 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.24 | 0.58 | 0.51 | -0.48 | -48.49% | 215 | 2,330 | 0.77 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.35 | 0.45 | 0.42 | -0.36 | -46.16% | 180 | 1,896 | 0.78 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.22 | 0.81 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.04 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.17 | 0.35 | 0.35 | -0.11 | -23.92% | 383 | 488 | 0.79 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 116 | 1.69 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 123 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.02 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 320 | 1.35 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1,118 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.63 | 0.14 | +0.09 | +180.00% | 1 | 984 | 0.97 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 32.50 | 0.01 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 490 | 0.96 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.01 | 0.46 | 0.22 | 0.00 | 0.00% | 0 | 1,755 | 0.91 | -0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 0.09 | 0.35 | 0.15 | +0.05 | +50.00% | 1 | 356 | 0.89 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 0.35 | 0.35 | +0.22 | +169.24% | 44 | 1,902 | 0.83 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.10 | 0.62 | 0.33 | 0.00 | 0.00% | 0 | 626 | 0.80 | -0.04 | 0.00 | -0.03 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.57 | 0.65 | 0.59 | +0.24 | +68.58% | 2 | 477 | 0.84 | -0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 0.72 | 0.95 | 0.76 | +0.51 | +204.00% | 3 | 402 | 0.83 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 1.05 | 1.22 | 1.12 | +0.59 | +111.33% | 80 | 1,707 | 0.81 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 52.50 | 1.00 | 1.46 | 1.42 | +0.72 | +102.86% | 36 | 536 | 0.75 | -0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 1.79 | 2.01 | 1.87 | +0.96 | +105.50% | 144 | 546 | 0.78 | -0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 2.24 | 2.60 | 2.39 | +1.20 | +100.84% | 81 | 1,073 | 0.77 | -0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 2.82 | 3.05 | 3.05 | +1.48 | +94.27% | 56 | 1,056 | 0.74 | -0.22 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 3.70 | 3.80 | 3.85 | +1.79 | +86.90% | 23 | 317 | 0.74 | -0.26 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 4.55 | 5.00 | 4.68 | +2.06 | +78.63% | 21 | 1,085 | 0.73 | -0.30 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 5.55 | 5.80 | 5.53 | +2.43 | +78.39% | 25 | 164 | 0.73 | -0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 6.45 | 6.95 | 6.88 | +2.76 | +66.99% | 192 | 801 | 0.72 | -0.40 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 7.60 | 8.30 | 8.27 | +3.12 | +60.59% | 100 | 656 | 0.70 | -0.45 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 9.35 | 9.70 | 9.43 | +3.30 | +53.84% | 256 | 976 | 0.71 | -0.50 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 10.90 | 11.70 | 11.12 | +3.62 | +48.27% | 16 | 476 | 0.73 | -0.54 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 12.60 | 12.90 | 12.88 | +4.33 | +50.65% | 130 | 2,788 | 0.71 | -0.59 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 13.90 | 14.75 | 10.60 | +0.37 | +3.62% | 1 | 441 | 0.69 | -0.63 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 15.25 | 16.65 | 16.20 | +4.44 | +37.76% | 50 | 228 | 0.66 | -0.67 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 17.45 | 18.75 | 17.60 | +4.15 | +30.86% | 1 | 186 | 0.68 | -0.71 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 19.75 | 21.45 | 18.95 | +3.60 | +23.46% | 7 | 404 | 0.71 | -0.74 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 22.20 | 23.00 | 22.79 | +7.02 | +44.52% | 2 | 1 | 0.72 | -0.77 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 23.95 | 25.00 | 17.25 | 0.00 | 0.00% | 0 | 134 | 0.68 | -0.80 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 28.60 | 30.00 | 26.65 | +6.65 | +33.25% | 2 | 85 | 0.90 | -0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 33.75 | 34.45 | 27.30 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.88 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 38.20 | 39.55 | 27.35 | 0.00 | 0.00% | 0 | 167 | 0.76 | -0.90 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 42.60 | 43.85 | 28.65 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.92 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 47.55 | 49.40 | 36.94 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.94 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 52.50 | 55.45 | 39.21 | 0.00 | 0.00% | 0 | 22 | 1.00 | -0.95 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 57.50 | 59.40 | % | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 62.40 | 64.15 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST |