Options Chain for UPSTART HLDGS INC COM (UPST) - $48.68 as of 4/25/2025 9:12:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 24.15 | 26.10 | % | 0 | 0 | 2.74 | 0.97 | 0.00 | -0.05 | 4/25/2025 3:59:51 PM EST | |||
| 25.00 | 23.10 | 25.10 | % | 0 | 0 | 2.51 | 0.97 | 0.00 | -0.06 | 4/25/2025 3:59:51 PM EST | |||
| 26.00 | 22.10 | 24.10 | % | 0 | 0 | 2.56 | 0.96 | 0.00 | -0.06 | 4/25/2025 3:59:51 PM EST | |||
| 27.00 | 21.45 | 22.55 | % | 0 | 0 | 2.51 | 0.95 | 0.01 | -0.08 | 4/25/2025 3:59:51 PM EST | |||
| 28.00 | 20.15 | 21.80 | % | 0 | 0 | 2.41 | 0.95 | 0.01 | -0.08 | 4/25/2025 3:59:51 PM EST | |||
| 29.00 | 19.35 | 20.85 | 9.28 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.94 | 0.01 | -0.09 | 4/8/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 19.00 | 19.80 | 19.25 | +2.30 | +13.57% | 2 | 23 | 1.73 | 0.93 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 17.55 | 19.45 | 15.65 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.92 | 0.01 | -0.10 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 16.30 | 18.60 | 17.05 | +5.04 | +41.97% | 1 | 0 | 1.68 | 0.91 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 16.05 | 17.65 | 11.60 | 0.00 | 0.00% | 0 | 8 | 1.86 | 0.89 | 0.01 | -0.12 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 15.40 | 16.15 | 13.40 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.88 | 0.01 | -0.13 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 34.50 | 15.05 | 15.55 | % | 0 | 0 | 1.72 | 0.88 | 0.01 | -0.13 | 4/25/2025 3:59:51 PM EST | |||
| 35.00 | 14.45 | 15.20 | 14.65 | +1.80 | +14.01% | 1 | 231 | 1.68 | 0.87 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 35.50 | 14.30 | 14.85 | 14.90 | +2.70 | +22.14% | 1 | 8 | 1.75 | 0.86 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 13.90 | 14.30 | 13.34 | +0.69 | +5.46% | 20 | 15 | 1.71 | 0.85 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 36.50 | 12.80 | 13.80 | 12.49 | % | 1 | 0 | 1.51 | 0.85 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST | |
| 37.00 | 13.10 | 13.70 | 7.40 | 0.00 | 0.00% | 0 | 12 | 1.73 | 0.84 | 0.02 | -0.15 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 37.50 | 12.60 | 13.40 | % | 0 | 0 | 1.73 | 0.83 | 0.02 | -0.15 | 4/25/2025 3:59:51 PM EST | |||
| 38.00 | 12.20 | 12.80 | 11.07 | 0.00 | 0.00% | 0 | 299 | 1.66 | 0.82 | 0.02 | -0.16 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 11.55 | 11.90 | 11.90 | +2.01 | +20.33% | 11 | 159 | 1.64 | 0.80 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 10.90 | 11.45 | 10.71 | +1.16 | +12.15% | 7 | 244 | 1.69 | 0.78 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 10.25 | 11.35 | 10.17 | +1.17 | +13.00% | 21 | 95 | 1.79 | 0.76 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 9.60 | 9.80 | 9.77 | +1.12 | +12.95% | 4 | 281 | 1.62 | 0.74 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 7.50 | 9.20 | 9.14 | +1.29 | +16.44% | 7 | 248 | 1.39 | 0.71 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 8.35 | 8.55 | 8.47 | +1.22 | +16.83% | 27 | 123 | 1.60 | 0.69 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 7.80 | 8.05 | 7.85 | +1.18 | +17.70% | 153 | 1,345 | 1.61 | 0.66 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 6.40 | 7.40 | 7.50 | +1.22 | +19.43% | 41 | 106 | 1.47 | 0.63 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 6.55 | 6.85 | 7.00 | +1.30 | +22.81% | 24 | 320 | 1.55 | 0.61 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 6.10 | 6.35 | 6.35 | +0.98 | +18.25% | 195 | 157 | 1.55 | 0.58 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 49.00 | 5.70 | 5.90 | 5.80 | +0.80 | +16.00% | 45 | 279 | 1.55 | 0.55 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 5.20 | 5.50 | 5.40 | +0.90 | +20.00% | 351 | 665 | 1.55 | 0.53 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 51.00 | 4.85 | 5.00 | 4.98 | +0.91 | +22.36% | 436 | 2,095 | 1.54 | 0.50 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 52.00 | 4.30 | 4.60 | 4.35 | +0.61 | +16.31% | 537 | 97 | 1.51 | 0.47 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 53.00 | 4.05 | 4.30 | 3.69 | +0.29 | +8.53% | 29 | 128 | 1.53 | 0.45 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 54.00 | 3.65 | 3.85 | 3.85 | +0.72 | +23.01% | 20 | 146 | 1.51 | 0.42 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 3.40 | 3.60 | 3.48 | +0.62 | +21.68% | 156 | 262 | 1.52 | 0.40 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 56.00 | 3.10 | 3.20 | 3.20 | +0.58 | +22.14% | 6 | 42 | 1.50 | 0.37 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 57.00 | 2.71 | 2.98 | 2.86 | +0.63 | +28.26% | 73 | 27 | 1.48 | 0.35 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 58.00 | 2.37 | 2.77 | 2.45 | +0.34 | +16.12% | 109 | 25 | 1.46 | 0.33 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 59.00 | 2.31 | 2.51 | 2.40 | +0.21 | +9.59% | 8 | 13 | 1.49 | 0.31 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 2.09 | 2.27 | 2.00 | +0.25 | +14.29% | 91 | 299 | 1.48 | 0.29 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 61.00 | 1.59 | 2.24 | 2.00 | +0.44 | +28.21% | 52 | 32 | 1.43 | 0.27 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 62.00 | 1.68 | 2.03 | 1.75 | +0.38 | +27.74% | 272 | 147 | 1.50 | 0.25 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 63.00 | 1.53 | 1.74 | 1.59 | +0.24 | +17.78% | 55 | 45 | 1.48 | 0.24 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 64.00 | 1.30 | 1.52 | 1.53 | +0.38 | +33.05% | 74 | 1,980 | 1.44 | 0.22 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 1.24 | 1.43 | 1.40 | +0.37 | +35.93% | 29 | 216 | 1.47 | 0.21 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 0.76 | 0.85 | 0.84 | +0.20 | +31.25% | 109 | 231 | 1.46 | 0.15 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.08 | 0.40 | 0.19 | -0.19 | -50.00% | 11 | 75 | 2.05 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.56 | 0.25 | -0.01 | -3.85% | 2 | 47 | 2.08 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 26.00 | 0.12 | 1.47 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.25 | -0.04 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 27.00 | 0.05 | 0.50 | 0.25 | -0.16 | -39.03% | 1 | 22 | 1.75 | -0.05 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 0.30 | 0.45 | 0.40 | -0.13 | -24.53% | 7 | 14 | 1.86 | -0.05 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 29.00 | 0.38 | 0.48 | 0.45 | -0.15 | -25.00% | 1 | 94 | 1.83 | -0.06 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 0.49 | 0.59 | 0.55 | -0.15 | -21.43% | 5 | 253 | 1.83 | -0.07 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 31.00 | 0.54 | 0.66 | 0.67 | -0.15 | -18.30% | 11 | 76 | 1.78 | -0.08 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 32.00 | 0.69 | 0.76 | 0.75 | -0.18 | -19.36% | 21 | 38 | 1.76 | -0.09 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 0.65 | 0.91 | 0.97 | -0.17 | -14.92% | 3 | 38 | 1.67 | -0.11 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 34.00 | 0.96 | 1.04 | 0.94 | -0.44 | -31.89% | 2 | 49 | 1.73 | -0.12 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 34.50 | 0.84 | 1.13 | % | 0 | 0 | 1.67 | -0.12 | 0.01 | -0.13 | 4/25/2025 3:59:51 PM EST | |||
| 35.00 | 1.12 | 1.20 | 1.10 | -0.43 | -28.11% | 24 | 135 | 1.71 | -0.13 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 35.50 | 1.20 | 1.35 | 1.64 | 0.00 | 0.00% | 0 | 8 | 1.71 | -0.14 | 0.01 | -0.14 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 1.30 | 1.39 | 1.37 | -0.61 | -30.81% | 23 | 1,993 | 1.69 | -0.15 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 36.50 | 1.38 | 1.50 | 1.48 | -0.41 | -21.70% | 8 | 15 | 1.68 | -0.15 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 1.33 | 1.68 | 1.59 | -0.42 | -20.90% | 10 | 116 | 1.66 | -0.16 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 37.50 | 1.44 | 1.72 | 1.70 | -0.45 | -20.93% | 2 | 8 | 1.64 | -0.17 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 1.45 | 2.13 | 1.82 | -0.70 | -27.78% | 13 | 18 | 1.67 | -0.18 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 1.98 | 2.10 | 2.00 | -0.58 | -22.49% | 11 | 152 | 1.65 | -0.20 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 2.16 | 2.37 | 2.36 | -0.43 | -15.42% | 25 | 496 | 1.65 | -0.22 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 2.59 | 2.69 | 2.84 | -0.38 | -11.81% | 9 | 112 | 1.63 | -0.24 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 2.93 | 3.05 | 3.10 | -0.75 | -19.49% | 10 | 247 | 1.63 | -0.26 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 3.25 | 3.40 | 3.34 | -0.66 | -16.50% | 8 | 361 | 1.62 | -0.29 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 3.65 | 3.80 | 3.67 | -1.15 | -23.86% | 18 | 95 | 1.61 | -0.31 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 4.05 | 4.20 | 4.10 | -0.80 | -16.33% | 10 | 268 | 1.59 | -0.34 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 4.45 | 4.65 | 4.50 | -0.85 | -15.89% | 2 | 46 | 1.59 | -0.37 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 4.90 | 5.10 | 5.11 | -0.90 | -14.98% | 93 | 195 | 1.57 | -0.39 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 4.85 | 5.60 | 5.51 | -0.99 | -15.24% | 171 | 18 | 1.56 | -0.42 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 49.00 | 5.95 | 6.15 | 6.58 | -0.62 | -8.62% | 2 | 180 | 1.55 | -0.45 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 6.45 | 6.65 | 6.65 | -1.80 | -21.31% | 15 | 23 | 1.54 | -0.47 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 51.00 | 7.05 | 7.25 | 7.50 | -1.75 | -18.92% | 1 | 2 | 1.53 | -0.50 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 52.00 | 7.60 | 7.80 | 7.85 | -1.85 | -19.08% | 1 | 7 | 1.51 | -0.53 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 53.00 | 8.25 | 8.45 | 8.65 | -1.95 | -18.40% | 5 | 94 | 1.51 | -0.55 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 54.00 | 8.80 | 9.10 | 9.20 | -2.46 | -21.10% | 2 | 9 | 1.49 | -0.58 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 9.60 | 9.75 | 9.75 | -1.37 | -12.32% | 1 | 10 | 1.53 | -0.60 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 56.00 | 9.85 | 10.50 | 10.80 | -1.82 | -14.43% | 1 | 4 | 1.44 | -0.63 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 57.00 | 10.70 | 11.35 | 14.32 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.65 | 0.03 | -0.19 | 3/31/2025 | 4/25/2025 3:59:51 PM EST |
| 58.00 | 11.70 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.67 | 0.03 | -0.19 | 3/27/2025 | 4/25/2025 3:59:51 PM EST |
| 59.00 | 12.40 | 12.85 | % | 0 | 0 | 1.48 | -0.69 | 0.02 | -0.18 | 4/25/2025 3:59:51 PM EST | |||
| 60.00 | 12.90 | 13.55 | 18.60 | 0.00 | 0.00% | 0 | 8 | 1.42 | -0.71 | 0.02 | -0.18 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 61.00 | 13.85 | 14.50 | % | 0 | 0 | 1.46 | -0.73 | 0.02 | -0.17 | 4/25/2025 3:59:51 PM EST | |||
| 62.00 | 14.75 | 15.50 | % | 0 | 0 | 1.50 | -0.75 | 0.02 | -0.17 | 4/25/2025 3:59:51 PM EST | |||
| 63.00 | 14.70 | 16.10 | 25.58 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.76 | 0.02 | -0.16 | 4/7/2025 | 4/25/2025 3:59:51 PM EST |
| 64.00 | 16.15 | 16.95 | 22.17 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.78 | 0.02 | -0.16 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 17.35 | 17.75 | 25.86 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.79 | 0.02 | -0.15 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 70.00 | 21.55 | 22.40 | 29.82 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.85 | 0.02 | -0.13 | 4/15/2025 | 4/25/2025 3:59:51 PM EST |