Options Chain for UPSTART HLDGS INC COM (UPST) - $21.87 as of 4/19/2024 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 10.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 14.00 | 6.30 | 9.55 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 15.00 | 5.25 | 8.55 | 8.60 | 0.00 | 0.00% | 0 | 18 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 15.50 | 4.75 | 8.05 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 16.00 | 4.30 | 7.55 | 5.58 | -0.07 | -1.24% | 2 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 16.50 | 3.75 | 7.05 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 17.00 | 3.25 | 6.35 | 4.64 | -1.11 | -19.31% | 2 | 7 | 1.55 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 17.50 | 2.95 | 6.05 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
| 18.00 | 3.45 | 4.25 | 4.15 | -0.44 | -9.59% | 2 | 3 | 1.78 | 0.97 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 18.50 | 3.25 | 3.55 | 4.04 | 0.00 | 0.00% | 0 | 78 | 1.62 | 0.95 | 0.04 | -0.02 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 19.00 | 2.82 | 3.05 | 3.15 | -0.52 | -14.17% | 2 | 35 | 1.29 | 0.93 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 19.50 | 2.31 | 2.58 | 3.45 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.89 | 0.09 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 20.00 | 1.63 | 2.30 | 1.85 | -1.00 | -35.09% | 3 | 517 | 0.54 | 0.83 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 20.50 | 1.63 | 1.73 | 1.50 | -0.79 | -34.50% | 7 | 27 | 0.67 | 0.76 | 0.15 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 21.00 | 1.31 | 1.36 | 1.37 | -0.67 | -32.85% | 59 | 102 | 0.69 | 0.68 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 21.50 | 1.02 | 1.05 | 1.04 | -0.31 | -22.97% | 176 | 287 | 0.70 | 0.59 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 22.00 | 0.77 | 0.80 | 0.84 | -0.29 | -25.67% | 287 | 66 | 0.69 | 0.50 | 0.19 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 22.50 | 0.57 | 0.60 | 0.63 | -0.27 | -30.00% | 348 | 699 | 0.70 | 0.41 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 23.00 | 0.41 | 0.44 | 0.43 | -0.28 | -39.44% | 546 | 377 | 0.70 | 0.33 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 23.50 | 0.30 | 0.33 | 0.30 | -0.21 | -41.18% | 258 | 357 | 0.72 | 0.25 | 0.15 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 24.00 | 0.20 | 0.23 | 0.22 | -0.18 | -45.00% | 199 | 618 | 0.69 | 0.19 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 24.50 | 0.12 | 0.17 | 0.17 | -0.14 | -45.17% | 153 | 733 | 0.73 | 0.14 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 25.00 | 0.10 | 0.12 | 0.12 | -0.11 | -47.83% | 396 | 789 | 0.74 | 0.11 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 25.50 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 44 | 206 | 0.75 | 0.08 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 26.00 | 0.05 | 0.07 | 0.04 | -0.08 | -66.67% | 220 | 706 | 0.78 | 0.06 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 26.50 | 0.03 | 0.06 | 0.04 | -0.07 | -63.64% | 5 | 83 | 0.78 | 0.04 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 27.00 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 35 | 311 | 0.81 | 0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 27.50 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 15 | 3 | 0.79 | 0.03 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 28.00 | 0.01 | 0.07 | 0.02 | -0.03 | -60.00% | 43 | 351 | 0.87 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 28.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 150 | 0.95 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 29.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 7 | 503 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 30.50 | 0.00 | 0.04 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 58 | 814 | 1.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 317 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 49 | 1.48 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 124 | 2.24 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 307 | 2.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 137 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.07 | % | 2 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST | |
| 14.00 | 0.00 | 0.27 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.21 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.01 | -0.01 | -50.00% | 3 | 189 | 1.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.04 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 13 | 113 | 1.02 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 18.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 174 | 442 | 0.76 | -0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 18.50 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 127 | 100 | 0.74 | -0.05 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 19.00 | 0.06 | 0.08 | 0.08 | -0.03 | -27.28% | 47 | 615 | 0.71 | -0.07 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 19.50 | 0.11 | 0.13 | 0.10 | -0.04 | -28.58% | 32 | 197 | 0.71 | -0.11 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 20.00 | 0.19 | 0.21 | 0.19 | 0.00 | 0.00% | 311 | 1,477 | 0.70 | -0.17 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 20.50 | 0.29 | 0.32 | 0.34 | +0.09 | +36.00% | 28 | 170 | 0.70 | -0.24 | 0.15 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 21.00 | 0.44 | 0.47 | 0.43 | +0.01 | +2.39% | 233 | 361 | 0.69 | -0.32 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 21.50 | 0.63 | 0.67 | 0.77 | +0.17 | +28.34% | 150 | 305 | 0.69 | -0.41 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 22.00 | 0.88 | 0.92 | 0.88 | +0.07 | +8.65% | 1,783 | 470 | 0.69 | -0.50 | 0.19 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 22.50 | 1.18 | 1.22 | 1.29 | +0.22 | +20.57% | 469 | 355 | 0.70 | -0.59 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 23.00 | 1.38 | 1.72 | 1.52 | +0.15 | +10.95% | 228 | 669 | 0.72 | -0.67 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 23.50 | 1.88 | 2.40 | 2.15 | +0.44 | +25.74% | 39 | 107 | 0.94 | -0.75 | 0.15 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 24.00 | 2.27 | 2.54 | 2.44 | +0.57 | +30.49% | 54 | 457 | 0.79 | -0.81 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 24.50 | 2.71 | 3.30 | 2.89 | +0.83 | +40.30% | 8 | 198 | 1.12 | -0.86 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 25.00 | 3.15 | 3.30 | 3.40 | +0.76 | +28.79% | 40 | 403 | 0.74 | -0.89 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 25.50 | 3.40 | 3.80 | 3.62 | +0.42 | +13.13% | 26 | 23 | 0.81 | -0.92 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 26.00 | 4.05 | 4.40 | 4.39 | +0.56 | +14.63% | 20 | 172 | 0.89 | -0.94 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 26.50 | 3.00 | 6.35 | 4.88 | +0.88 | +22.00% | 3 | 53 | 1.06 | -0.96 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 27.00 | 3.50 | 6.80 | 5.40 | +0.85 | +18.69% | 22 | 226 | 1.03 | -0.97 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 27.50 | 4.10 | 7.30 | 5.27 | +0.27 | +5.40% | 18 | 41 | 1.77 | -0.97 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 28.00 | 4.50 | 7.75 | 6.08 | +0.48 | +8.58% | 1 | 132 | 1.60 | -0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 28.50 | 5.00 | 8.30 | 5.92 | 0.00 | 0.00% | 0 | 10 | 1.43 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 29.00 | 5.45 | 8.80 | 6.95 | +0.54 | +8.43% | 1 | 210 | 1.29 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 29.50 | 6.10 | 9.30 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 30.00 | 6.60 | 9.80 | 8.00 | +0.27 | +3.50% | 17 | 70 | 1.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 30.50 | 7.00 | 10.25 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 31.00 | 7.50 | 10.75 | 6.85 | 0.00 | 0.00% | 0 | 4 | 1.84 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 32.00 | 8.45 | 11.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 33.00 | 9.60 | 12.80 | 10.85 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 34.00 | 10.60 | 13.75 | 12.08 | 0.00 | 0.00% | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:58 PM EST |
| 35.00 | 11.60 | 14.75 | 12.94 | +0.49 | +3.94% | 1 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 36.00 | 12.60 | 15.80 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
| 37.00 | 13.60 | 16.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |