Options Chain for UPSTART HLDGS INC COM (UPST) - $52.00 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 26.10 | 29.80 | % | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 25.15 | 28.75 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 26.00 | 24.95 | 27.40 | % | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 24.00 | 25.80 | % | 0 | 0 | 2.20 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 23.30 | 25.15 | % | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 22.40 | 24.20 | % | 0 | 0 | 2.07 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 21.50 | 23.45 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.96 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 21.00 | 22.00 | 11.70 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.95 | 0.01 | -0.05 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 19.65 | 21.25 | 9.53 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.94 | 0.01 | -0.06 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 19.35 | 20.10 | 15.32 | 0.00 | 0.00% | 0 | 15 | 1.54 | 0.93 | 0.01 | -0.07 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 17.75 | 19.45 | 14.54 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.92 | 0.01 | -0.08 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 17.70 | 18.20 | 17.97 | +7.67 | +74.47% | 4 | 14 | 1.51 | 0.91 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 15.45 | 17.30 | 8.32 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.90 | 0.01 | -0.09 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 16.10 | 17.45 | 7.52 | 0.00 | 0.00% | 0 | 26 | 1.72 | 0.88 | 0.01 | -0.10 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 15.35 | 15.75 | 13.45 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.87 | 0.01 | -0.11 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 14.60 | 15.05 | 11.30 | 0.00 | 0.00% | 0 | 230 | 1.55 | 0.85 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 13.80 | 14.85 | 10.25 | 0.00 | 0.00% | 0 | 157 | 1.63 | 0.83 | 0.01 | -0.13 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 13.10 | 13.85 | 5.91 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.81 | 0.02 | -0.13 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 11.40 | 12.90 | 9.93 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.79 | 0.02 | -0.14 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 11.60 | 12.25 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.77 | 0.02 | -0.15 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 10.95 | 11.35 | 9.59 | -0.66 | -6.44% | 3 | 18 | 1.48 | 0.75 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 10.30 | 10.55 | 10.20 | +0.95 | +10.27% | 11 | 50 | 1.46 | 0.73 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.50 | 10.00 | 10.50 | 9.40 | % | 2 | 0 | 1.49 | 0.72 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 46.00 | 9.60 | 10.60 | 8.51 | 0.00 | 0.00% | 0 | 35 | 1.53 | 0.71 | 0.02 | -0.16 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 46.50 | 8.85 | 9.65 | 9.55 | % | 2 | 0 | 1.39 | 0.70 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 47.00 | 8.85 | 10.20 | 8.59 | +0.29 | +3.50% | 2 | 112 | 1.54 | 0.69 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 8.75 | 9.00 | % | 0 | 0 | 1.44 | 0.67 | 0.02 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 8.50 | 9.30 | 7.64 | +0.19 | +2.55% | 2 | 74 | 1.50 | 0.66 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 48.50 | 7.95 | 8.45 | % | 0 | 0 | 1.40 | 0.65 | 0.02 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 7.90 | 8.15 | 7.89 | +0.64 | +8.83% | 1 | 70 | 1.42 | 0.64 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.50 | 7.60 | 8.10 | % | 0 | 0 | 1.46 | 0.63 | 0.02 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 7.40 | 7.65 | 7.50 | +1.18 | +18.68% | 11 | 109 | 1.42 | 0.61 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 6.90 | 7.10 | 7.05 | +1.10 | +18.49% | 22 | 37 | 1.41 | 0.59 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 6.25 | 6.65 | 6.05 | +0.26 | +4.50% | 15 | 54 | 1.39 | 0.57 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 5.80 | 6.20 | 6.03 | +1.03 | +20.60% | 5 | 13 | 1.41 | 0.54 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 5.55 | 5.75 | 5.50 | +0.57 | +11.57% | 71 | 6 | 1.40 | 0.52 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 5.10 | 5.35 | 4.97 | +0.72 | +16.95% | 42 | 62 | 1.39 | 0.49 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 4.55 | 4.95 | 4.40 | +0.10 | +2.33% | 3 | 10 | 1.36 | 0.47 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 4.25 | 4.55 | 4.20 | 0.00 | 0.00% | 3 | 36 | 1.36 | 0.44 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 4.05 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.42 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 3.60 | 3.90 | 3.80 | +0.15 | +4.11% | 7 | 1 | 1.35 | 0.39 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 3.40 | 3.60 | 3.31 | +0.51 | +18.22% | 53 | 80 | 1.36 | 0.37 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 3.15 | 3.30 | 3.14 | +0.58 | +22.66% | 2 | 12 | 1.35 | 0.35 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 2.90 | 3.05 | 2.77 | % | 3 | 0 | 1.35 | 0.33 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 63.00 | 2.20 | 2.79 | 2.74 | % | 7 | 0 | 1.29 | 0.31 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 64.00 | 2.44 | 2.56 | 2.51 | +0.86 | +52.13% | 13 | 1 | 1.34 | 0.29 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.22 | 2.38 | 2.18 | +0.45 | +26.02% | 34 | 304 | 1.34 | 0.27 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.37 | 1.51 | 1.46 | +0.21 | +16.80% | 39 | 16 | 1.32 | 0.19 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.83 | 0.99 | 0.90 | -0.09 | -9.10% | 18 | 1 | 1.31 | 0.14 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.38 | 0.87 | 0.00 | 0.00% | 0 | 6 | 2.99 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.02 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 45 | 2.50 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.99 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.31 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.93 | 0.54 | 0.00 | 0.00% | 0 | 2 | 2.23 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.07 | 1.05 | 0.63 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 29.00 | 0.11 | 1.71 | 1.48 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.03 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.07 | 1.64 | 0.50 | 0.00 | 0.00% | 0 | 15 | 2.77 | -0.04 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 0.36 | 0.54 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.65 | -0.05 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 0.44 | 0.62 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.61 | -0.06 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.57 | 0.72 | 0.54 | -0.22 | -28.95% | 4 | 27 | 1.58 | -0.07 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 0.39 | 0.84 | 1.68 | 0.00 | 0.00% | 0 | 15 | 1.59 | -0.08 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.82 | 0.95 | 0.88 | -0.18 | -16.99% | 1 | 22 | 1.55 | -0.09 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 0.93 | 1.12 | 1.02 | -0.29 | -22.14% | 42 | 140 | 1.53 | -0.10 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 1.13 | 1.30 | 2.53 | 0.00 | 0.00% | 0 | 107 | 1.53 | -0.12 | 0.01 | -0.10 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 1.31 | 1.51 | 2.93 | 0.00 | 0.00% | 0 | 80 | 1.53 | -0.13 | 0.01 | -0.11 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 1.25 | 1.73 | 1.70 | -1.16 | -40.56% | 4 | 19 | 1.47 | -0.15 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 1.76 | 1.88 | 1.78 | -0.37 | -17.21% | 66 | 60 | 1.50 | -0.17 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 1.91 | 2.16 | 2.04 | -0.40 | -16.40% | 52 | 29 | 1.48 | -0.19 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 2.29 | 2.44 | 2.22 | -0.78 | -26.00% | 3 | 9 | 1.49 | -0.21 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 2.57 | 2.77 | 3.05 | 0.00 | 0.00% | 0 | 12 | 1.48 | -0.23 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 2.87 | 3.00 | 3.00 | -0.40 | -11.77% | 5 | 17 | 1.46 | -0.25 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 3.20 | 3.40 | 3.35 | -0.45 | -11.85% | 2 | 233 | 1.45 | -0.27 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.50 | 3.40 | 3.55 | % | 0 | 0 | 1.45 | -0.28 | 0.02 | -0.16 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 3.50 | 3.75 | 3.67 | -2.13 | -36.73% | 10 | 11 | 1.44 | -0.29 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.50 | 3.75 | 3.95 | 3.80 | % | 1 | 0 | 1.44 | -0.30 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 47.00 | 3.90 | 4.15 | 5.65 | 0.00 | 0.00% | 0 | 48 | 1.43 | -0.31 | 0.02 | -0.17 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 4.10 | 4.35 | % | 0 | 0 | 1.43 | -0.33 | 0.02 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 4.35 | 4.55 | 4.68 | -0.42 | -8.24% | 3 | 71 | 1.42 | -0.34 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 48.50 | 4.50 | 4.75 | % | 0 | 0 | 1.42 | -0.35 | 0.02 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 4.80 | 5.00 | 4.65 | -0.85 | -15.46% | 5 | 159 | 1.42 | -0.36 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.50 | 4.85 | 5.30 | % | 0 | 0 | 1.40 | -0.37 | 0.02 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 5.25 | 5.45 | 5.45 | -0.55 | -9.17% | 2 | 11 | 1.41 | -0.39 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 5.75 | 5.95 | 5.85 | -0.63 | -9.73% | 8 | 3 | 1.41 | -0.41 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 6.25 | 6.55 | 6.80 | 0.00 | 0.00% | 0 | 7 | 1.40 | -0.43 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 6.60 | 7.05 | % | 0 | 0 | 1.38 | -0.46 | 0.03 | -0.18 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 7.30 | 7.60 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.38 | -0.48 | 0.03 | -0.18 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 7.95 | 8.20 | 7.87 | -4.28 | -35.23% | 2 | 4 | 1.39 | -0.51 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 8.50 | 8.80 | 9.75 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.53 | 0.03 | -0.18 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 9.20 | 9.45 | 9.65 | -8.24 | -46.06% | 5 | 4 | 1.38 | -0.56 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 9.75 | 10.10 | % | 0 | 0 | 1.36 | -0.58 | 0.03 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 9.55 | 10.75 | % | 0 | 0 | 1.24 | -0.61 | 0.03 | -0.17 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 10.85 | 11.50 | 14.31 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.63 | 0.02 | -0.16 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 11.85 | 12.20 | % | 0 | 0 | 1.34 | -0.65 | 0.02 | -0.16 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 12.70 | 13.00 | % | 0 | 0 | 1.36 | -0.67 | 0.02 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 13.40 | 13.75 | % | 0 | 0 | 1.35 | -0.69 | 0.02 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 14.20 | 14.55 | % | 0 | 0 | 1.35 | -0.71 | 0.02 | -0.14 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 14.85 | 15.30 | 15.35 | -2.84 | -15.62% | 3 | 1 | 1.32 | -0.73 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 18.30 | 19.55 | % | 0 | 0 | 1.19 | -0.81 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 23.05 | 24.05 | 24.85 | % | 5 | 0 | 1.22 | -0.86 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |