Options Chain for UPSTART HLDGS INC COM (UPST) - $35.72 as of 9/6/2024 3:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.10 | 23.95 | 23.82 | 0.00 | 0.00% | 0 | 57 | 5.66 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 18.30 | 20.50 | 22.60 | 0.00 | 0.00% | 0 | 73 | 3.46 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 15.30 | 19.00 | 21.10 | 0.00 | 0.00% | 0 | 77 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 14.30 | 15.40 | 15.05 | -1.30 | -7.96% | 7 | 457 | 1.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 10.95 | 12.90 | 12.15 | -4.80 | -28.32% | 6 | 689 | 1.69 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 7.90 | 9.90 | 8.97 | -2.13 | -19.19% | 2 | 3,220 | 1.59 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 7.55 | 7.90 | 8.70 | -1.29 | -12.92% | 1 | 3 | 1.65 | 0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 7.10 | 7.40 | 7.50 | -1.30 | -14.78% | 10 | 1,349 | 1.04 | 0.92 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 6.60 | 6.90 | 6.90 | -1.50 | -17.86% | 1 | 21 | 0.91 | 0.90 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 5.40 | 6.35 | 5.30 | -5.20 | -49.53% | 2 | 7 | 0.87 | 0.87 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 4.90 | 5.05 | 5.32 | -1.18 | -18.16% | 22 | 1,787 | 0.80 | 0.82 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 4.10 | 5.25 | 4.10 | -1.68 | -29.07% | 1 | 5 | 0.77 | 0.77 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.50 | 3.75 | 3.95 | 3.75 | -1.80 | -32.44% | 1 | 26 | 0.80 | 0.74 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 3.45 | 3.60 | 4.05 | -0.92 | -18.52% | 18 | 40 | 0.81 | 0.71 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 3.00 | 4.20 | 2.85 | -1.70 | -37.37% | 278 | 1,168 | 0.75 | 0.68 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 2.71 | 2.93 | 3.10 | -1.80 | -36.74% | 4 | 4 | 0.76 | 0.64 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.50 | 2.52 | 2.79 | 2.37 | -1.43 | -37.64% | 43 | 45 | 0.77 | 0.61 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 2.28 | 2.52 | 2.51 | -1.24 | -33.07% | 100 | 32 | 0.77 | 0.57 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.50 | 2.05 | 2.09 | 1.97 | -1.38 | -41.20% | 195 | 60 | 0.77 | 0.53 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 1.82 | 1.86 | 1.86 | -0.94 | -33.58% | 928 | 1,282 | 0.77 | 0.49 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.50 | 1.62 | 1.66 | 1.55 | -0.91 | -37.00% | 26 | 25 | 0.77 | 0.45 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 1.41 | 1.49 | 1.58 | -0.84 | -34.72% | 52 | 174 | 0.77 | 0.41 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.50 | 1.25 | 1.34 | 1.42 | -0.77 | -35.16% | 50 | 106 | 0.77 | 0.38 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 1.10 | 1.19 | 1.08 | -0.72 | -40.00% | 187 | 144 | 0.77 | 0.34 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.97 | 1.06 | 1.12 | -0.57 | -33.73% | 262 | 1,364 | 0.78 | 0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.86 | 0.95 | 0.87 | -0.56 | -39.17% | 247 | 856 | 0.78 | 0.28 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.50 | 0.76 | 0.84 | 0.77 | -0.63 | -45.00% | 18 | 359 | 0.79 | 0.26 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.66 | 0.74 | 0.73 | -0.57 | -43.85% | 847 | 1,147 | 0.79 | 0.23 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.50 | 0.58 | 0.66 | 0.63 | -0.41 | -39.43% | 13 | 377 | 0.79 | 0.21 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.52 | 0.55 | 0.53 | -0.41 | -43.62% | 327 | 5,465 | 0.80 | 0.19 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.50 | 0.45 | 0.49 | 0.41 | -0.41 | -50.00% | 27 | 415 | 0.81 | 0.18 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.39 | 0.44 | 0.40 | -0.34 | -45.95% | 53 | 313 | 0.81 | 0.16 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.50 | 0.34 | 0.39 | 0.35 | -0.32 | -47.77% | 8 | 292 | 0.82 | 0.15 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.30 | 0.34 | 0.37 | -0.22 | -37.29% | 208 | 637 | 0.82 | 0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.27 | 0.32 | 0.29 | -0.29 | -50.00% | 35 | 863 | 0.83 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.24 | 0.27 | 0.26 | -0.23 | -46.94% | 10 | 359 | 0.83 | 0.11 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.19 | 0.22 | 0.17 | -0.22 | -56.41% | 130 | 513 | 0.85 | 0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.16 | 0.19 | 0.16 | -0.18 | -52.95% | 461 | 4,162 | 0.88 | 0.08 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.13 | 0.15 | 0.13 | -0.15 | -53.58% | 126 | 461 | 0.89 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.10 | 0.15 | 0.08 | -0.12 | -60.00% | 82 | 788 | 0.94 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.07 | 0.12 | 0.08 | -0.05 | -38.47% | 126 | 4,065 | 1.01 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.04 | 0.06 | 0.06 | -0.03 | -33.34% | 124 | 10,819 | 1.14 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 126 | 762 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 610 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,881 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 18 | 2,152 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 3,115 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 173 | 3,051 | 1.03 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | +0.02 | +28.58% | 82 | 4,692 | 0.93 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 0.16 | 0.19 | 0.15 | +0.02 | +15.39% | 34 | 32 | 0.87 | -0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 0.19 | 0.22 | 0.19 | +0.04 | +26.67% | 11 | 2,485 | 0.85 | -0.08 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 0.24 | 0.27 | 0.23 | +0.04 | +21.06% | 13 | 147 | 0.84 | -0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.35 | 0.38 | 0.20 | +0.06 | +42.86% | 1 | 22 | 0.82 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.50 | 0.54 | 0.53 | +0.13 | +32.50% | 263 | 4,457 | 0.80 | -0.18 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.66 | 0.76 | 0.70 | +0.19 | +37.26% | 5 | 99 | 0.79 | -0.23 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.50 | 0.84 | 0.90 | 0.98 | +0.43 | +78.19% | 10 | 74 | 0.78 | -0.26 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 1.00 | 1.05 | 0.94 | +0.15 | +18.99% | 23 | 158 | 0.78 | -0.29 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 1.12 | 1.22 | 1.14 | +0.20 | +21.28% | 213 | 2,620 | 0.77 | -0.32 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 1.31 | 1.41 | 1.27 | +0.18 | +16.52% | 93 | 408 | 0.78 | -0.36 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.50 | 1.53 | 1.62 | 1.83 | +0.68 | +59.13% | 57 | 9 | 0.77 | -0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 1.80 | 1.87 | 1.86 | +0.51 | +37.78% | 138 | 471 | 0.78 | -0.43 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.50 | 2.05 | 2.11 | 2.09 | +0.57 | +37.50% | 191 | 248 | 0.77 | -0.47 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 2.33 | 2.38 | 2.32 | +0.50 | +27.48% | 1,573 | 4,125 | 0.77 | -0.51 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.50 | 2.63 | 2.67 | 2.66 | +0.72 | +37.12% | 87 | 163 | 0.77 | -0.55 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 2.79 | 3.05 | 2.90 | +0.52 | +21.85% | 192 | 460 | 0.78 | -0.59 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.50 | 3.25 | 3.40 | 3.10 | +0.43 | +16.11% | 40 | 100 | 0.77 | -0.62 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 3.60 | 4.00 | 3.85 | +0.97 | +33.69% | 38 | 638 | 0.88 | -0.66 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 3.85 | 4.10 | 3.95 | +0.85 | +27.42% | 77 | 1,845 | 0.79 | -0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 4.35 | 4.50 | 4.21 | +0.61 | +16.95% | 21 | 365 | 0.79 | -0.72 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.50 | 3.95 | 5.80 | 5.15 | +1.45 | +39.19% | 4 | 86 | 0.58 | -0.74 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 5.00 | 5.30 | 5.05 | +1.01 | +25.00% | 14 | 114 | 0.73 | -0.77 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.50 | 4.65 | 6.60 | 6.18 | +1.73 | +38.88% | 3 | 236 | 0.79 | -0.79 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 6.00 | 6.15 | 5.80 | +1.05 | +22.11% | 62 | 1,566 | 0.80 | -0.81 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.50 | 5.45 | 6.60 | 6.75 | +1.75 | +35.00% | 10 | 264 | 0.81 | -0.82 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 6.75 | 7.05 | 7.40 | +1.55 | +26.50% | 12 | 442 | 1.10 | -0.84 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.50 | 7.25 | 8.35 | 7.65 | +1.71 | +28.79% | 1 | 101 | 1.09 | -0.85 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 6.80 | 7.95 | 8.29 | +1.66 | +25.04% | 1 | 289 | 0.83 | -0.87 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 8.20 | 9.10 | 8.09 | +1.29 | +18.98% | 4 | 100 | 1.03 | -0.88 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 7.75 | 8.90 | 8.77 | +1.47 | +20.14% | 26 | 101 | 1.38 | -0.89 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 8.70 | 9.85 | 10.00 | +2.10 | +26.59% | 2 | 231 | 0.87 | -0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 10.50 | 11.00 | 11.00 | +1.35 | +13.99% | 16 | 411 | 0.72 | -0.92 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 11.60 | 11.85 | 12.20 | +2.85 | +30.49% | 1 | 214 | 1.10 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 11.90 | 15.15 | 13.00 | +2.80 | +27.46% | 1 | 159 | 1.88 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 14.55 | 16.80 | 15.92 | +3.42 | +27.36% | 2 | 304 | 2.07 | -0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 19.45 | 21.80 | 15.45 | 0.00 | 0.00% | 0 | 13 | 1.51 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 24.85 | 27.45 | 20.40 | 0.00 | 0.00% | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |