Options Chain for UPSTART HLDGS INC COM (UPST) - $47.29 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 23.80 | 29.73 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.95 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 20.30 | 21.55 | 26.14 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.93 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 17.45 | 19.05 | % | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 32.50 | 16.00 | 17.90 | 19.80 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.87 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 13.65 | 15.40 | 16.85 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.83 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 12.35 | 13.15 | 13.75 | -0.75 | -5.18% | 10 | 13 | 1.07 | 0.78 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 10.90 | 11.85 | 11.15 | -2.00 | -15.21% | 4 | 68 | 1.10 | 0.74 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 9.70 | 10.00 | 12.33 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.69 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 8.50 | 8.70 | 8.28 | -2.22 | -21.15% | 46 | 13 | 1.08 | 0.63 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 7.25 | 7.50 | 7.25 | -1.60 | -18.08% | 21 | 30 | 1.06 | 0.58 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 6.30 | 6.40 | 6.25 | -1.45 | -18.84% | 85 | 388 | 1.06 | 0.53 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 5.40 | 5.50 | 5.45 | -1.05 | -16.16% | 74 | 95 | 1.06 | 0.48 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 4.60 | 4.70 | 4.30 | -1.25 | -22.53% | 43 | 521 | 1.05 | 0.43 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 3.90 | 4.00 | 3.80 | -1.06 | -21.82% | 32 | 192 | 1.05 | 0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 3.30 | 3.40 | 3.20 | -0.96 | -23.08% | 56 | 1,352 | 1.04 | 0.34 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 2.20 | 2.52 | 2.35 | -0.68 | -22.45% | 58 | 865 | 1.03 | 0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 1.60 | 1.92 | 1.65 | -0.45 | -21.43% | 249 | 501 | 1.04 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.53 | 0.56 | 0.55 | +0.07 | +14.59% | 11 | 698 | 1.24 | -0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.79 | 0.83 | 0.82 | +0.17 | +26.16% | 51 | 119 | 1.21 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 1.10 | 1.20 | 1.14 | +0.17 | +17.53% | 55 | 264 | 1.17 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 1.59 | 1.83 | 1.62 | +0.24 | +17.40% | 30 | 2,457 | 1.17 | -0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 2.17 | 2.42 | 2.35 | +0.49 | +26.35% | 51 | 1,253 | 1.15 | -0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 2.90 | 3.05 | 3.05 | +0.55 | +22.00% | 10 | 379 | 1.12 | -0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 3.80 | 4.40 | 3.89 | +0.55 | +16.47% | 16 | 723 | 1.11 | -0.26 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 4.80 | 4.95 | 5.00 | +0.95 | +23.46% | 3 | 41 | 1.09 | -0.31 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 6.00 | 6.10 | 6.10 | +0.95 | +18.45% | 25 | 147 | 1.08 | -0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 7.30 | 7.40 | 7.50 | +1.12 | +17.56% | 24 | 1,183 | 1.07 | -0.42 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 8.75 | 8.85 | 8.90 | +1.30 | +17.11% | 7 | 405 | 1.07 | -0.47 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 9.75 | 10.40 | 10.60 | +1.25 | +13.37% | 6 | 152 | 1.06 | -0.52 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 11.95 | 12.15 | 12.20 | +1.58 | +14.88% | 4 | 386 | 1.05 | -0.57 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 13.75 | 13.90 | 12.65 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.62 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 15.65 | 15.85 | 15.80 | +1.73 | +12.30% | 3 | 67 | 1.04 | -0.66 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 19.70 | 20.20 | 19.80 | +1.90 | +10.62% | 3 | 37 | 1.07 | -0.74 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 23.60 | 24.60 | 22.04 | 0.00 | 0.00% | 0 | 58 | 1.01 | -0.80 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | % | 0 | 0 | EST |