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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 38.65 | 40.00 | 30.09 | 0.00 | 0.00% | 0 | 41 | 2.48 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 36.70 | 37.70 | 35.30 | 0.00 | 0.00% | 0 | 36 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 34.15 | 35.25 | 23.15 | 0.00 | 0.00% | 0 | 61 | 1.98 | 0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 31.75 | 32.90 | 29.30 | 0.00 | 0.00% | 0 | 119 | 2.20 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 29.20 | 30.80 | 25.35 | 0.00 | 0.00% | 0 | 40 | 2.23 | 0.98 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 27.20 | 28.45 | 15.84 | 0.00 | 0.00% | 0 | 248 | 1.51 | 0.97 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 27.50 | 24.85 | 25.60 | 16.40 | 0.00 | 0.00% | 0 | 152 | 1.23 | 0.96 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 22.40 | 23.25 | 18.85 | 0.00 | 0.00% | 0 | 475 | 1.13 | 0.94 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 20.50 | 21.05 | 17.65 | 0.00 | 0.00% | 0 | 205 | 1.17 | 0.92 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 18.65 | 19.75 | 18.00 | +1.30 | +7.79% | 1 | 443 | 1.29 | 0.89 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 15.70 | 17.60 | 17.15 | +3.10 | +22.07% | 2 | 171 | 1.23 | 0.85 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 14.80 | 14.95 | 14.93 | +1.43 | +10.60% | 9 | 1,138 | 1.12 | 0.81 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 13.00 | 13.55 | 13.15 | +0.90 | +7.35% | 7 | 596 | 1.13 | 0.77 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 11.40 | 11.65 | 11.55 | +1.29 | +12.58% | 66 | 695 | 1.08 | 0.72 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 10.00 | 10.20 | 8.65 | 0.00 | 0.00% | 0 | 685 | 1.07 | 0.67 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 8.70 | 8.85 | 8.75 | +1.30 | +17.45% | 132 | 2,173 | 1.06 | 0.62 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 7.50 | 7.65 | 7.55 | +1.25 | +19.85% | 44 | 641 | 1.04 | 0.57 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 6.45 | 6.60 | 6.30 | +0.90 | +16.67% | 295 | 802 | 1.04 | 0.52 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 5.50 | 5.65 | 5.35 | +0.45 | +9.19% | 48 | 261 | 1.03 | 0.47 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 4.65 | 4.80 | 4.60 | +0.80 | +21.06% | 416 | 960 | 1.02 | 0.42 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 3.95 | 4.10 | 3.90 | +0.25 | +6.85% | 25 | 409 | 1.01 | 0.37 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 3.35 | 3.45 | 3.30 | +0.55 | +20.00% | 109 | 745 | 1.00 | 0.33 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 2.67 | 3.05 | 2.53 | +0.23 | +10.00% | 1 | 431 | 1.01 | 0.29 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 2.33 | 2.48 | 2.33 | +0.47 | +25.27% | 355 | 1,771 | 0.99 | 0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 1.92 | 2.14 | 2.00 | +0.18 | +9.89% | 3 | 327 | 1.00 | 0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.66 | 1.73 | 1.67 | +0.37 | +28.47% | 44 | 1,354 | 0.98 | 0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 1.38 | 1.45 | 1.21 | 0.00 | 0.00% | 0 | 529 | 0.98 | 0.17 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 1.14 | 1.21 | 1.17 | +0.17 | +17.00% | 59 | 2,706 | 0.98 | 0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 0.93 | 1.03 | 0.90 | 0.00 | 0.00% | 0 | 700 | 0.97 | 0.13 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.80 | 0.87 | 0.82 | +0.12 | +17.15% | 4 | 1,089 | 0.98 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 0.66 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 387 | 1.00 | 0.10 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.56 | 0.64 | 0.59 | +0.07 | +13.47% | 370 | 3,012 | 0.98 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 0.46 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 485 | 0.99 | 0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.38 | 0.47 | 0.40 | +0.01 | +2.57% | 11 | 3,826 | 0.98 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.21 | 0.40 | 0.31 | +0.06 | +24.00% | 22 | 1,716 | 0.98 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.06 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 489 | 1.10 | 0.04 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.10 | 0.28 | 0.30 | +0.06 | +25.00% | 25 | 744 | 1.00 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.03 | 0.35 | 0.22 | +0.08 | +57.15% | 51 | 767 | 1.06 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.07 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 252 | 1.06 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.08 | 0.63 | 0.09 | +0.08 | +800.00% | 33 | 477 | 1.37 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.02 | 1.34 | 0.57 | 0.00 | 0.00% | 0 | 41 | 1.91 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.03 | 0.17 | 0.09 | -0.01 | -10.00% | 1 | 476 | 1.11 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 534 | 1.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.31 | 0.74 | 0.00 | 0.00% | 0 | 713 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.06 | 0.18 | 0.12 | -0.04 | -25.00% | 1 | 3,170 | 1.49 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.33 | 0.20 | -0.02 | -9.10% | 13 | 1,266 | 1.40 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.20 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2,500 | 1.42 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.80 | 0.43 | -0.02 | -4.45% | 36 | 514 | 1.36 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 27.50 | 0.26 | 1.16 | 0.72 | +0.14 | +24.14% | 1 | 1,310 | 1.52 | -0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.58 | 1.01 | 0.80 | -0.06 | -6.98% | 57 | 3,449 | 1.22 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 32.50 | 0.92 | 1.20 | 1.09 | -0.15 | -12.10% | 15 | 884 | 1.17 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 1.27 | 1.54 | 1.49 | -0.22 | -12.87% | 28 | 2,208 | 1.13 | -0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 1.92 | 2.04 | 2.00 | -0.20 | -9.10% | 14 | 898 | 1.13 | -0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 2.55 | 2.65 | 2.63 | -0.31 | -10.55% | 37 | 1,086 | 1.10 | -0.19 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 3.20 | 3.40 | 3.30 | -0.50 | -13.16% | 13 | 538 | 1.08 | -0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 4.20 | 4.30 | 4.30 | -0.50 | -10.42% | 184 | 1,538 | 1.07 | -0.28 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 5.25 | 5.35 | 5.45 | -0.45 | -7.63% | 4 | 349 | 1.06 | -0.33 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 6.40 | 6.50 | 6.50 | -0.33 | -4.84% | 46 | 924 | 1.05 | -0.38 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 7.65 | 7.80 | 7.85 | -0.65 | -7.65% | 19 | 215 | 1.04 | -0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 9.10 | 9.25 | 9.20 | -0.80 | -8.00% | 5 | 343 | 1.03 | -0.48 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 10.65 | 10.80 | 10.35 | -1.40 | -11.92% | 16 | 267 | 1.02 | -0.53 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 12.30 | 12.50 | 12.50 | -0.55 | -4.22% | 29 | 582 | 1.01 | -0.58 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 14.10 | 14.25 | 17.90 | 0.00 | 0.00% | 0 | 314 | 1.00 | -0.63 | 0.02 | -0.08 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 15.40 | 16.80 | 15.92 | -1.39 | -8.03% | 1 | 1,052 | 1.01 | -0.67 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 17.95 | 18.20 | 18.39 | -2.36 | -11.38% | 44 | 449 | 1.00 | -0.71 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 19.95 | 20.25 | 21.20 | 0.00 | 0.00% | 0 | 587 | 0.99 | -0.75 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 22.00 | 22.35 | 22.40 | -4.20 | -15.79% | 3 | 286 | 0.98 | -0.78 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 24.30 | 24.55 | 35.41 | 0.00 | 0.00% | 0 | 289 | 1.00 | -0.81 | 0.02 | -0.05 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 26.40 | 26.85 | 30.71 | 0.00 | 0.00% | 0 | 71 | 0.99 | -0.83 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 28.35 | 30.25 | 29.06 | -4.19 | -12.61% | 1 | 682 | 1.08 | -0.85 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 30.95 | 31.45 | 41.92 | 0.00 | 0.00% | 0 | 341 | 0.97 | -0.87 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 33.40 | 33.95 | 35.07 | 0.00 | 0.00% | 0 | 396 | 1.01 | -0.89 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 35.75 | 36.45 | 54.89 | 0.00 | 0.00% | 0 | 135 | 1.06 | -0.90 | 0.01 | -0.03 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 38.15 | 38.90 | 43.20 | 0.00 | 0.00% | 0 | 753 | 1.35 | -0.91 | 0.01 | -0.03 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 40.35 | 41.30 | % | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 42.85 | 43.75 | 51.21 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.93 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 46.40 | 49.45 | 60.01 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 51.90 | 54.40 | 48.00 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.96 | 0.00 | -0.02 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 56.40 | 59.75 | 51.82 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.02 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 61.85 | 64.65 | 67.45 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 66.35 | 70.10 | 69.70 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 72.40 | 74.20 | 77.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 77.00 | 80.05 | % | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 81.80 | 85.05 | 80.77 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:53 PM EST |