Options Chain for UPSTART HLDGS INC COM (UPST) - $22.87 as of 5/1/2024 9:01:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.65 | 11.30 | 10.65 | 0.00 | 0.00% | 0 | 5 | 9.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 14.00 | 7.65 | 9.75 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 15.00 | 6.75 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 10 | 6.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 15.50 | 5.60 | 8.90 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 16.00 | 5.65 | 7.25 | 6.60 | 0.00 | 0.00% | 0 | 22 | 7.37 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 16.50 | 5.15 | 6.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 17.00 | 4.65 | 7.10 | 4.95 | 0.00 | 0.00% | 0 | 7 | 7.64 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 17.50 | 4.15 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 14 | 6.62 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 18.00 | 3.65 | 5.95 | 5.65 | +0.30 | +5.61% | 30 | 30 | 6.34 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 18.50 | 3.15 | 5.05 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 19.00 | 2.05 | 4.25 | 3.48 | 0.00 | 0.00% | 0 | 9 | 3.86 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 19.50 | 2.19 | 4.50 | 3.60 | +0.76 | +26.77% | 4 | 6 | 0.00 | 0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 20.00 | 2.85 | 3.25 | 4.00 | +0.80 | +25.00% | 25 | 48 | 3.80 | 0.98 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 20.50 | 1.41 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 29 | 3.03 | 0.96 | 0.05 | -0.06 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 21.00 | 1.72 | 2.22 | 2.60 | +1.13 | +76.88% | 14 | 101 | 1.74 | 0.92 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 21.50 | 1.43 | 1.56 | 1.94 | +0.83 | +74.78% | 7 | 331 | 1.21 | 0.85 | 0.15 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 22.00 | 0.98 | 1.17 | 1.95 | +1.12 | +134.94% | 94 | 634 | 0.65 | 0.75 | 0.20 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 22.50 | 0.65 | 0.84 | 1.25 | +0.63 | +101.62% | 388 | 1,218 | 0.72 | 0.63 | 0.25 | -0.16 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 23.00 | 0.54 | 0.57 | 0.57 | +0.15 | +35.72% | 984 | 979 | 0.87 | 0.50 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 23.50 | 0.35 | 0.38 | 0.38 | +0.07 | +22.59% | 615 | 1,165 | 0.89 | 0.38 | 0.25 | -0.16 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 24.00 | 0.22 | 0.24 | 0.24 | +0.02 | +9.10% | 2,108 | 1,293 | 0.91 | 0.27 | 0.21 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 24.50 | 0.14 | 0.16 | 0.16 | +0.01 | +6.67% | 15,979 | 1,688 | 0.95 | 0.19 | 0.17 | -0.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 25.00 | 0.10 | 0.11 | 0.10 | +0.01 | +11.12% | 3,197 | 2,467 | 0.99 | 0.13 | 0.13 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 25.50 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 1,031 | 1,126 | 1.03 | 0.09 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 655 | 708 | 1.06 | 0.07 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 392 | 197 | 1.12 | 0.05 | 0.06 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 610 | 1,271 | 1.16 | 0.04 | 0.04 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.50 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 349 | 1.34 | 0.02 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 35 | 857 | 1.31 | 0.02 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 597 | 1.39 | 0.01 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.03 | 0.04 | +0.01 | +33.34% | 26 | 315 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.50 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 1 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 39 | 779 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 32 | 150 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 3 | 513 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 41 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 162 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 291 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 50 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:02 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 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.26 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 22 | 2.45 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 1.26 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 11 | 6.71 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 346 | 1.80 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.64 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 393 | 1.93 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 168 | 1.67 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 224 | 1.20 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 19.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 11 | 167 | 1.12 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 20.00 | 0.01 | 0.05 | 0.01 | -0.09 | -90.00% | 417 | 773 | 0.97 | -0.02 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 20.50 | 0.01 | 0.04 | 0.04 | -0.12 | -75.00% | 298 | 684 | 0.87 | -0.04 | 0.05 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | -0.23 | -79.31% | 1,266 | 1,295 | 0.89 | -0.08 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 21.50 | 0.11 | 0.32 | 0.09 | -0.37 | -80.44% | 569 | 957 | 0.88 | -0.15 | 0.15 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 22.00 | 0.22 | 0.33 | 0.23 | -0.45 | -66.18% | 1,058 | 1,273 | 0.98 | -0.25 | 0.20 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 22.50 | 0.41 | 0.44 | 0.34 | -0.61 | -64.22% | 715 | 672 | 0.91 | -0.37 | 0.25 | -0.16 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 23.00 | 0.64 | 0.69 | 0.64 | -0.65 | -50.39% | 307 | 623 | 0.93 | -0.50 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 23.50 | 0.96 | 1.16 | 0.98 | -0.43 | -30.50% | 213 | 327 | 0.96 | -0.62 | 0.25 | -0.16 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 24.00 | 1.29 | 1.53 | 1.15 | -0.67 | -36.82% | 68 | 507 | 1.25 | -0.73 | 0.21 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 24.50 | 1.66 | 1.94 | 1.45 | -0.87 | -37.50% | 24 | 109 | 1.12 | -0.81 | 0.17 | -0.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 25.00 | 2.09 | 2.39 | 1.49 | -1.64 | -52.40% | 55 | 262 | 1.51 | -0.87 | 0.13 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 25.50 | 2.59 | 2.96 | 2.67 | -0.16 | -5.66% | 6 | 121 | 1.65 | -0.91 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.00 | 2.95 | 3.30 | 3.35 | -0.44 | -11.61% | 8 | 130 | 2.88 | -0.93 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.50 | 2.31 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 110 | 3.89 | -0.95 | 0.06 | -0.06 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 27.00 | 2.43 | 5.10 | 3.13 | -0.62 | -16.54% | 2 | 133 | 4.00 | -0.96 | 0.04 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.50 | 3.25 | 5.15 | 4.86 | -0.34 | -6.54% | 1 | 35 | 3.62 | -0.98 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.00 | 3.90 | 5.35 | 5.64 | 0.00 | 0.00% | 0 | 125 | 3.71 | -0.98 | 0.02 | -0.03 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 28.50 | 4.30 | 5.90 | % | 0 | 0 | 4.23 | -0.99 | 0.02 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 29.00 | 4.80 | 7.30 | 5.95 | 0.00 | 0.00% | 0 | 3 | 4.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 29.50 | 4.50 | 7.30 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 30.00 | 5.05 | 7.45 | 7.44 | +0.69 | +10.23% | 1 | 2 | 4.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.00 | 6.80 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:02 PM EST |
| 32.00 | 7.10 | 9.45 | 8.88 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 33.00 | 8.00 | 10.40 | 6.17 | 0.00 | 0.00% | 0 | 1 | 6.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:02 PM EST |
| 34.00 | 9.20 | 11.40 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 35.00 | 10.15 | 12.40 | 11.30 | 0.00 | 0.00% | 0 | 1 | 6.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 36.00 | 11.00 | 13.40 | 13.55 | +0.85 | +6.70% | 3 | 5 | 6.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 37.00 | 12.05 | 14.40 | 14.45 | +1.10 | +8.24% | 10 | 1 | 5.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |