Options Chain for UPSTART HLDGS INC COM (UPST) - $28.17 as of 3/28/2024 3:03:12 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.00 | 11.15 | 14.80 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
15.00 | 9.90 | 13.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
16.00 | 8.90 | 12.20 | 9.06 | 0.00 | 0.00% | 0 | 25 | 2.99 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 2:58:54 PM EST |
17.00 | 7.90 | 11.85 | 11.55 | 0.00 | 0.00% | 0 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 2:58:54 PM EST |
17.50 | 7.40 | 11.25 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
18.00 | 7.00 | 10.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
18.50 | 6.50 | 10.35 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
19.00 | 6.65 | 9.65 | 5.50 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 2:58:54 PM EST |
19.50 | 6.25 | 8.70 | 6.51 | 0.00 | 0.00% | 0 | 100 | 1.87 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 2:58:54 PM EST |
20.00 | 5.95 | 8.05 | 6.75 | +0.05 | +0.75% | 5 | 18 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
20.50 | 4.60 | 8.35 | 5.64 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.99 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 2:58:54 PM EST |
21.00 | 4.25 | 7.80 | 5.79 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.99 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
21.50 | 3.60 | 7.00 | 5.51 | +0.16 | +3.00% | 3 | 2 | 1.50 | 0.98 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
22.00 | 4.70 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 15 | 1.85 | 0.97 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
22.50 | 3.30 | 5.75 | 5.25 | 0.00 | 0.00% | 0 | 22 | 1.77 | 0.96 | 0.03 | -0.02 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
23.00 | 3.85 | 4.70 | 3.80 | -0.52 | -12.04% | 33 | 63 | 1.07 | 0.94 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
23.50 | 3.45 | 4.30 | 3.65 | -1.00 | -21.51% | 3 | 7 | 1.13 | 0.91 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
24.00 | 2.96 | 3.15 | 3.00 | -0.40 | -11.77% | 14 | 333 | 0.77 | 0.88 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
24.50 | 2.47 | 2.78 | 2.59 | -1.26 | -32.73% | 4 | 77 | 0.76 | 0.84 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
25.00 | 1.90 | 2.32 | 2.29 | -1.07 | -31.85% | 385 | 1,386 | 0.61 | 0.79 | 0.10 | -0.05 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
25.50 | 1.91 | 1.95 | 1.85 | -1.11 | -37.50% | 88 | 111 | 0.67 | 0.73 | 0.12 | -0.06 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
26.00 | 1.59 | 1.61 | 1.59 | -1.00 | -38.61% | 522 | 547 | 0.74 | 0.67 | 0.13 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
26.50 | 1.26 | 1.33 | 1.29 | -0.95 | -42.42% | 377 | 324 | 0.72 | 0.60 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
27.00 | 1.05 | 1.09 | 1.05 | -0.87 | -45.32% | 896 | 959 | 0.72 | 0.53 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
27.50 | 0.83 | 0.86 | 0.83 | -0.72 | -46.46% | 1,109 | 944 | 0.72 | 0.46 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
28.00 | 0.65 | 0.69 | 0.66 | -0.71 | -51.83% | 1,324 | 895 | 0.73 | 0.40 | 0.13 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
28.50 | 0.51 | 0.54 | 0.53 | -0.61 | -53.51% | 2,985 | 269 | 0.73 | 0.33 | 0.13 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
29.00 | 0.39 | 0.43 | 0.42 | -0.53 | -55.79% | 843 | 618 | 0.72 | 0.28 | 0.12 | -0.06 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
29.50 | 0.25 | 0.33 | 0.32 | -0.43 | -57.34% | 303 | 201 | 0.74 | 0.23 | 0.10 | -0.06 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
30.00 | 0.24 | 0.26 | 0.24 | -0.39 | -61.91% | 2,788 | 1,682 | 0.73 | 0.19 | 0.09 | -0.05 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
30.50 | 0.04 | 0.21 | 0.17 | -0.33 | -66.00% | 78 | 189 | 0.75 | 0.15 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
31.00 | 0.02 | 0.17 | 0.16 | -0.26 | -61.91% | 417 | 771 | 0.76 | 0.13 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
31.50 | 0.11 | 0.14 | 0.12 | -0.21 | -63.64% | 134 | 93 | 0.77 | 0.10 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
32.00 | 0.09 | 0.11 | 0.10 | -0.17 | -62.97% | 532 | 297 | 0.78 | 0.09 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
32.50 | 0.07 | 0.10 | 0.15 | -0.08 | -34.79% | 27 | 57 | 0.80 | 0.07 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
33.00 | 0.06 | 0.08 | 0.07 | -0.12 | -63.16% | 60 | 272 | 0.82 | 0.06 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
33.50 | 0.02 | 0.11 | 0.06 | -0.08 | -57.15% | 19 | 28 | 0.83 | 0.05 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
34.00 | 0.05 | 0.07 | 0.04 | -0.10 | -71.43% | 61 | 123 | 0.85 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
34.50 | 0.02 | 0.08 | 0.09 | -0.01 | -10.00% | 4 | 3 | 0.86 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
35.00 | 0.02 | 0.04 | 0.02 | -0.07 | -77.78% | 257 | 113 | 0.92 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
36.00 | 0.01 | 0.07 | 0.05 | -0.04 | -44.45% | 30 | 54 | 1.07 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
37.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 18 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
38.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 81 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
39.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 4.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 2:58:54 PM EST |
15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 2:58:54 PM EST |
16.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 2:58:54 PM EST |
17.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 53 | 2.17 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 2:58:54 PM EST |
17.50 | 0.00 | 0.74 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
18.00 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.75 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
18.50 | 0.00 | 0.74 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
19.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 519 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
19.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 96 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
20.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 6 | 325 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
20.50 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 51 | 1.07 | -0.01 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 2:58:54 PM EST |
21.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 8 | 291 | 0.82 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
21.50 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 29 | 0.95 | -0.02 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
22.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 357 | 352 | 0.72 | -0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
22.50 | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 26 | 181 | 0.76 | -0.04 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
23.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 433 | 346 | 0.72 | -0.06 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
23.50 | 0.12 | 0.13 | 0.12 | +0.03 | +33.34% | 304 | 131 | 0.72 | -0.09 | 0.05 | -0.03 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
24.00 | 0.18 | 0.20 | 0.19 | +0.08 | +72.73% | 350 | 242 | 0.71 | -0.12 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
24.50 | 0.26 | 0.29 | 0.27 | +0.10 | +58.83% | 158 | 236 | 0.71 | -0.16 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
25.00 | 0.30 | 0.39 | 0.37 | +0.12 | +48.00% | 599 | 407 | 0.71 | -0.21 | 0.10 | -0.05 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
25.50 | 0.33 | 0.54 | 0.52 | +0.19 | +57.58% | 368 | 166 | 0.72 | -0.27 | 0.12 | -0.06 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
26.00 | 0.68 | 0.72 | 0.70 | +0.27 | +62.80% | 759 | 736 | 0.72 | -0.33 | 0.13 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
26.50 | 0.78 | 0.91 | 0.91 | +0.35 | +62.50% | 757 | 816 | 0.71 | -0.40 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
27.00 | 0.97 | 1.18 | 1.14 | +0.36 | +46.16% | 966 | 536 | 0.71 | -0.47 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
27.50 | 1.28 | 1.48 | 1.51 | +0.53 | +54.09% | 623 | 147 | 0.70 | -0.54 | 0.14 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
28.00 | 1.31 | 1.80 | 1.76 | +0.56 | +46.67% | 581 | 180 | 0.74 | -0.60 | 0.13 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
28.50 | 1.96 | 2.25 | 1.58 | +0.13 | +8.97% | 507 | 90 | 0.74 | -0.67 | 0.13 | -0.07 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
29.00 | 2.04 | 2.61 | 2.25 | +0.46 | +25.70% | 153 | 149 | 0.60 | -0.72 | 0.12 | -0.06 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
29.50 | 2.43 | 2.99 | 2.97 | +0.88 | +42.11% | 123 | 30 | 0.76 | -0.77 | 0.10 | -0.06 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
30.00 | 3.05 | 3.40 | 3.33 | +0.58 | +21.10% | 17 | 70 | 0.70 | -0.81 | 0.09 | -0.05 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
30.50 | 3.70 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.85 | 0.08 | -0.05 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
31.00 | 4.15 | 4.55 | 4.05 | +0.20 | +5.20% | 6 | 18 | 0.70 | -0.87 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
31.50 | 4.60 | 5.05 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.90 | 0.06 | -0.04 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
32.00 | 5.00 | 5.35 | 5.30 | 0.00 | 0.00% | 0 | 68 | 1.01 | -0.91 | 0.05 | -0.03 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
32.50 | 5.50 | 5.85 | 5.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.93 | 0.04 | -0.03 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
33.00 | 4.90 | 8.00 | 6.95 | 0.00 | 0.00% | 0 | 64 | 1.07 | -0.94 | 0.04 | -0.02 | 3/22/2024 | 3/28/2024 2:58:54 PM EST |
33.50 | 5.35 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.95 | 0.03 | -0.02 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
34.00 | 5.25 | 9.05 | 6.75 | 0.00 | 0.00% | 0 | 9 | 2.08 | -0.96 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
34.50 | 5.75 | 9.40 | 7.10 | 0.00 | 0.00% | 0 | 5 | 2.29 | -0.97 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
35.00 | 6.20 | 10.05 | 8.94 | 0.00 | 0.00% | 0 | 6 | 2.17 | -0.98 | 0.02 | -0.01 | 3/25/2024 | 3/28/2024 2:58:54 PM EST |
36.00 | 7.25 | 11.00 | 9.10 | 0.00 | 0.00% | 0 | 7 | 2.30 | -0.99 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
37.00 | 8.25 | 11.40 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 2:58:54 PM EST |
38.00 | 9.20 | 12.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
39.00 | 10.20 | 13.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST |