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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.30 | 29.10 | % | 0 | 0 | 2.26 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 21.75 | 23.80 | % | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 17.65 | 19.00 | % | 0 | 0 | 1.14 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 37.00 | 16.25 | 17.60 | % | 0 | 0 | 1.19 | 0.86 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 15.50 | 16.85 | % | 0 | 0 | 1.19 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 15.20 | 16.45 | % | 0 | 0 | 1.27 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 14.40 | 15.40 | % | 0 | 0 | 1.23 | 0.81 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 41.00 | 12.95 | 14.25 | % | 0 | 0 | 1.08 | 0.80 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 12.45 | 13.80 | % | 0 | 0 | 1.12 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 11.95 | 12.80 | % | 0 | 0 | 1.11 | 0.76 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 11.60 | 12.65 | 9.95 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.74 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 10.95 | 11.50 | % | 0 | 0 | 1.12 | 0.72 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 10.25 | 11.65 | % | 0 | 0 | 1.17 | 0.70 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 9.90 | 11.30 | % | 0 | 0 | 1.21 | 0.68 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 9.30 | 9.80 | 9.45 | % | 1 | 0 | 1.13 | 0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 49.00 | 7.95 | 9.10 | 7.05 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.64 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 8.25 | 8.60 | 8.54 | +0.84 | +10.91% | 6 | 1 | 1.10 | 0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 7.70 | 8.10 | 7.80 | % | 4 | 0 | 1.09 | 0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 52.00 | 6.90 | 7.65 | 7.13 | % | 3 | 0 | 1.06 | 0.57 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 53.00 | 6.75 | 7.15 | 6.75 | % | 2 | 0 | 1.07 | 0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 54.00 | 6.35 | 6.75 | 5.56 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.53 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 5.75 | 6.30 | 6.10 | % | 2 | 0 | 1.05 | 0.51 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 56.00 | 5.20 | 5.90 | 5.40 | +1.28 | +31.07% | 2 | 1 | 1.03 | 0.49 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 5.25 | 5.55 | 4.11 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.47 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 4.90 | 5.15 | 4.44 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.44 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 4.45 | 5.60 | % | 0 | 0 | 1.10 | 0.42 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 4.30 | 5.20 | 4.35 | % | 1 | 0 | 1.11 | 0.40 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 61.00 | 2.83 | 4.30 | % | 0 | 0 | 0.97 | 0.39 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 2.57 | 3.25 | 2.94 | % | 5 | 0 | 1.01 | 0.31 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 70.00 | 0.86 | 2.36 | 1.74 | % | 7 | 0 | 0.92 | 0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 75.00 | 1.18 | 2.26 | 1.14 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.18 | 0.02 | -0.06 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 1.72 | % | 0 | 0 | 2.01 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.39 | 1.18 | % | 0 | 0 | 1.33 | -0.06 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 1.22 | 1.51 | 1.65 | 0.00 | 0.00% | 0 | 12 | 1.21 | -0.12 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 1.14 | 2.27 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.14 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 1.67 | 2.17 | 2.29 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.16 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 2.02 | 2.50 | % | 0 | 0 | 1.19 | -0.17 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 2.25 | 2.59 | 2.37 | % | 15 | 0 | 1.16 | -0.19 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 41.00 | 2.36 | 2.93 | % | 0 | 0 | 1.14 | -0.20 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 1.88 | 3.20 | % | 0 | 0 | 1.05 | -0.22 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 1.52 | 3.55 | 3.97 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.24 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 3.25 | 3.90 | % | 0 | 0 | 1.10 | -0.26 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 2.72 | 4.20 | % | 0 | 0 | 1.03 | -0.28 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 2.63 | 4.60 | % | 0 | 0 | 0.98 | -0.30 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 4.65 | 5.05 | % | 0 | 0 | 1.12 | -0.32 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 4.35 | 5.40 | 6.60 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.34 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 5.50 | 5.85 | % | 0 | 0 | 1.10 | -0.36 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 5.95 | 6.30 | 6.55 | % | 5 | 0 | 1.09 | -0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 51.00 | 6.45 | 6.80 | 7.33 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.40 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 6.15 | 7.30 | 7.48 | % | 1 | 0 | 1.01 | -0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 53.00 | 7.35 | 7.90 | % | 0 | 0 | 1.06 | -0.45 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 8.10 | 8.50 | % | 0 | 0 | 1.08 | -0.47 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 8.70 | 9.05 | % | 0 | 0 | 1.07 | -0.49 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 9.05 | 9.65 | % | 0 | 0 | 1.04 | -0.51 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 9.95 | 10.30 | % | 0 | 0 | 1.06 | -0.53 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 10.35 | 11.20 | % | 0 | 0 | 1.06 | -0.56 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 11.30 | 11.60 | % | 0 | 0 | 1.06 | -0.58 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 11.95 | 12.35 | 11.95 | -1.49 | -11.09% | 8 | 24 | 1.06 | -0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 12.60 | 13.05 | % | 0 | 0 | 1.05 | -0.61 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 15.25 | 16.80 | % | 0 | 0 | 1.07 | -0.69 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 19.65 | 20.20 | % | 0 | 0 | 1.04 | -0.76 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 23.35 | 24.60 | % | 0 | 0 | 0.94 | -0.82 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST |