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 | 26.25 | 29.30 | % | 0 | 0 | 2.40 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 21.75 | 23.30 | % | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 18.20 | 19.15 | % | 0 | 0 | 1.37 | 0.90 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 36.00 | 16.70 | 17.75 | % | 0 | 0 | 1.16 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 37.00 | 16.40 | 17.00 | % | 0 | 0 | 1.22 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 15.20 | 16.60 | % | 0 | 0 | 1.23 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 14.50 | 16.00 | % | 0 | 0 | 1.26 | 0.84 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 13.80 | 14.95 | 12.53 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.82 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 13.50 | 13.90 | % | 0 | 0 | 1.22 | 0.80 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 12.70 | 14.00 | % | 0 | 0 | 1.31 | 0.79 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 12.15 | 13.20 | % | 0 | 0 | 1.29 | 0.77 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 11.50 | 12.65 | % | 0 | 0 | 1.29 | 0.75 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 10.85 | 12.10 | % | 0 | 0 | 1.29 | 0.73 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 9.70 | 10.50 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.71 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 8.60 | 9.90 | 7.75 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.68 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 9.10 | 9.35 | 9.25 | +0.40 | +4.52% | 1 | 16 | 1.18 | 0.66 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 7.90 | 9.05 | 8.50 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.64 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 8.00 | 8.30 | 7.88 | +0.53 | +7.22% | 4 | 78 | 1.17 | 0.62 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 7.45 | 7.95 | 7.42 | +0.52 | +7.54% | 30 | 8 | 1.17 | 0.59 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 6.40 | 7.55 | 7.18 | +0.84 | +13.25% | 7 | 5 | 1.12 | 0.57 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 6.50 | 6.85 | 6.45 | +0.12 | +1.90% | 12 | 12 | 1.14 | 0.55 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 6.05 | 6.40 | 6.25 | +0.62 | +11.02% | 2 | 5 | 1.13 | 0.53 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 5.25 | 6.20 | 5.50 | +0.17 | +3.19% | 3 | 8 | 1.12 | 0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 4.45 | 6.35 | % | 0 | 0 | 1.12 | 0.48 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 4.75 | 5.25 | % | 0 | 0 | 1.11 | 0.46 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 4.45 | 4.90 | % | 0 | 0 | 1.11 | 0.44 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 4.25 | 4.80 | % | 0 | 0 | 1.14 | 0.42 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 3.70 | 4.15 | 4.05 | +0.75 | +22.73% | 21 | 7 | 1.08 | 0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.01 | 4.15 | 2.67 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.38 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 3.40 | 3.95 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.36 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 3.20 | 4.05 | 3.00 | % | 1 | 0 | 1.18 | 0.34 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 64.00 | 1.94 | 3.65 | % | 0 | 0 | 1.06 | 0.32 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 2.42 | 3.30 | 2.43 | -0.22 | -8.31% | 1 | 11 | 1.11 | 0.30 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.75 | 1.98 | 1.84 | +0.09 | +5.15% | 8 | 13 | 0.97 | 0.23 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.20 | 1.36 | 1.26 | +0.26 | +26.00% | 3 | 8 | 1.08 | 0.17 | 0.01 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.49 | 0.00 | 0.00% | 0 | 2 | 2.33 | -0.02 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.21 | 1.07 | 0.79 | +0.04 | +5.34% | 2 | 8 | 1.64 | -0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 1.06 | 1.34 | 1.13 | -0.35 | -23.65% | 3 | 22 | 1.28 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 1.23 | 1.84 | 1.50 | -0.93 | -38.28% | 1 | 32 | 1.32 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 0.77 | 2.64 | 2.21 | 0.00 | 0.00% | 0 | 61 | 1.29 | -0.13 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 1.47 | 2.35 | 3.20 | 0.00 | 0.00% | 0 | 86 | 1.29 | -0.15 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 1.87 | 2.14 | 2.18 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.16 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 2.05 | 2.56 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.18 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 2.39 | 2.64 | % | 0 | 0 | 1.23 | -0.20 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 2.62 | 3.45 | 3.35 | % | 1 | 0 | 1.27 | -0.21 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 43.00 | 2.99 | 3.25 | 3.05 | % | 604 | 0 | 1.21 | -0.23 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 44.00 | 2.75 | 4.15 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.25 | 0.02 | -0.10 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 3.30 | 4.05 | 4.16 | -1.09 | -20.77% | 27 | 2 | 1.17 | -0.27 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 3.70 | 4.25 | % | 0 | 0 | 1.15 | -0.29 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 4.40 | 4.70 | 6.81 | 0.00 | 0.00% | 0 | 6 | 1.18 | -0.32 | 0.02 | -0.10 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 4.85 | 5.10 | 6.55 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.34 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 4.50 | 5.55 | 6.95 | 0.00 | 0.00% | 0 | 50 | 1.09 | -0.36 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 5.75 | 6.10 | 7.35 | 0.00 | 0.00% | 0 | 50 | 1.17 | -0.38 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 5.75 | 6.55 | % | 0 | 0 | 1.10 | -0.41 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 6.75 | 7.50 | 7.20 | % | 1 | 0 | 1.19 | -0.43 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 53.00 | 6.65 | 8.45 | % | 0 | 0 | 1.16 | -0.45 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 7.25 | 8.95 | % | 0 | 0 | 1.15 | -0.47 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 7.80 | 8.75 | % | 0 | 0 | 1.08 | -0.50 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 8.50 | 9.35 | % | 0 | 0 | 1.08 | -0.52 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 9.45 | 10.20 | % | 0 | 0 | 1.12 | -0.54 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 10.15 | 10.85 | % | 0 | 0 | 1.12 | -0.56 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 11.05 | 13.00 | % | 0 | 0 | 1.26 | -0.58 | 0.02 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 11.15 | 12.40 | % | 0 | 0 | 1.10 | -0.60 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 12.40 | 13.55 | % | 0 | 0 | 1.18 | -0.62 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 13.15 | 14.20 | 15.73 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.64 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 13.90 | 14.45 | % | 0 | 0 | 1.13 | -0.66 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 13.65 | 16.50 | % | 0 | 0 | 1.15 | -0.68 | 0.02 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 14.90 | 15.85 | % | 0 | 0 | 1.05 | -0.70 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 19.45 | 20.00 | % | 0 | 0 | 1.10 | -0.77 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 23.85 | 24.25 | % | 0 | 0 | 1.30 | -0.83 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST |