Options Chain for UPSTART HLDGS INC COM (UPST) - $23.51 as of 5/3/2024 3:15:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.05 | 13.00 | % | 0 | 0 | 6.05 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 14.00 | 8.05 | 11.35 | % | 0 | 0 | 4.60 | 0.98 | 0.01 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 15.00 | 7.25 | 10.75 | 7.99 | 0.00 | 0.00% | 0 | 1 | 4.71 | 0.97 | 0.01 | -0.03 | 4/23/2024 | 5/3/2024 3:59:55 PM EST |
| 15.50 | 7.45 | 9.15 | % | 0 | 0 | 2.92 | 0.96 | 0.01 | -0.04 | 5/3/2024 3:59:55 PM EST | |||
| 16.00 | 7.00 | 9.45 | 7.67 | 0.00 | 0.00% | 0 | 2 | 3.89 | 0.95 | 0.02 | -0.05 | 4/23/2024 | 5/3/2024 3:59:55 PM EST |
| 16.50 | 7.45 | 8.20 | 5.90 | 0.00 | 0.00% | 0 | 5 | 2.68 | 0.94 | 0.02 | -0.05 | 4/22/2024 | 5/3/2024 3:59:55 PM EST |
| 17.00 | 7.00 | 7.75 | 6.88 | 0.00 | 0.00% | 0 | 4 | 2.60 | 0.92 | 0.02 | -0.07 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 17.50 | 6.65 | 7.15 | 5.70 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.91 | 0.03 | -0.08 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 18.00 | 6.40 | 6.60 | 5.45 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.89 | 0.03 | -0.09 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 18.50 | 6.00 | 6.15 | % | 0 | 0 | 1.87 | 0.87 | 0.03 | -0.10 | 5/3/2024 3:59:55 PM EST | |||
| 19.00 | 4.95 | 5.75 | 5.70 | +1.25 | +28.09% | 3 | 9 | 2.00 | 0.85 | 0.04 | -0.11 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 19.50 | 5.20 | 5.40 | % | 0 | 0 | 1.88 | 0.82 | 0.04 | -0.12 | 5/3/2024 3:59:55 PM EST | |||
| 20.00 | 4.90 | 5.05 | 4.87 | +0.23 | +4.96% | 9 | 66 | 1.93 | 0.80 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 20.50 | 4.50 | 4.70 | 4.30 | 0.00 | 0.00% | 1 | 2 | 1.66 | 0.77 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 21.00 | 3.85 | 4.35 | 3.90 | +0.05 | +1.30% | 108 | 40 | 2.01 | 0.74 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 21.50 | 2.70 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 27 | 2.66 | 0.71 | 0.05 | -0.16 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 22.00 | 3.60 | 3.75 | 3.44 | +0.24 | +7.50% | 186 | 809 | 1.95 | 0.68 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 22.50 | 2.92 | 3.45 | 3.20 | +0.05 | +1.59% | 10 | 537 | 1.76 | 0.65 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 23.00 | 3.10 | 3.20 | 3.15 | +0.26 | +9.00% | 164 | 1,240 | 1.95 | 0.62 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 23.50 | 2.89 | 2.99 | 3.05 | +0.37 | +13.81% | 230 | 445 | 1.99 | 0.59 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 24.00 | 2.66 | 2.75 | 2.66 | +0.26 | +10.84% | 617 | 908 | 1.99 | 0.56 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 24.50 | 2.43 | 2.50 | 2.49 | +0.30 | +13.70% | 460 | 365 | 1.97 | 0.53 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 25.00 | 2.25 | 2.29 | 2.25 | +0.27 | +13.64% | 695 | 1,080 | 1.96 | 0.50 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 25.50 | 1.85 | 2.09 | 2.05 | +0.24 | +13.26% | 102 | 179 | 1.97 | 0.47 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 26.00 | 1.72 | 2.03 | 1.86 | +0.16 | +9.42% | 219 | 1,054 | 1.95 | 0.44 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 26.50 | 1.66 | 1.72 | 1.53 | -0.04 | -2.55% | 105 | 753 | 1.94 | 0.42 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 27.00 | 1.53 | 1.58 | 1.60 | +0.18 | +12.68% | 662 | 590 | 1.95 | 0.39 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 27.50 | 1.36 | 1.44 | 1.39 | +0.06 | +4.52% | 191 | 180 | 1.94 | 0.36 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 28.00 | 1.25 | 1.30 | 1.26 | +0.09 | +7.70% | 340 | 812 | 1.94 | 0.34 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 28.50 | 1.13 | 1.18 | 1.13 | +0.08 | +7.62% | 210 | 40 | 1.94 | 0.31 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 29.00 | 1.03 | 1.08 | 1.05 | +0.10 | +10.53% | 357 | 939 | 1.95 | 0.29 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 29.50 | 0.68 | 0.99 | 0.81 | -0.02 | -2.41% | 46 | 35 | 1.83 | 0.27 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 30.00 | 0.83 | 0.89 | 0.85 | +0.04 | +4.94% | 879 | 1,416 | 1.96 | 0.25 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 30.50 | 0.70 | 0.83 | 0.72 | 0.00 | 0.00% | 4 | 3 | 1.93 | 0.23 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 31.00 | 0.66 | 0.81 | 0.65 | -0.01 | -1.52% | 109 | 370 | 2.08 | 0.21 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 32.00 | 0.57 | 0.60 | 0.58 | +0.03 | +5.46% | 415 | 435 | 1.96 | 0.18 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 33.00 | 0.47 | 0.50 | 0.46 | -0.01 | -2.13% | 69 | 272 | 1.98 | 0.15 | 0.04 | -0.11 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 34.00 | 0.39 | 0.45 | 0.36 | -0.02 | -5.27% | 122 | 316 | 2.01 | 0.12 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 35.00 | 0.26 | 0.39 | 0.38 | +0.03 | +8.58% | 238 | 381 | 2.06 | 0.10 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 36.00 | 0.28 | 0.35 | 0.29 | +0.02 | +7.41% | 162 | 150 | 2.07 | 0.09 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 37.00 | 0.24 | 0.30 | 0.25 | -0.01 | -3.85% | 444 | 1,163 | 2.10 | 0.07 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:55 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 | 0.12 | 0.03 | -0.02 | -40.00% | 81 | 71 | 2.65 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 14.00 | 0.02 | 0.14 | 0.04 | -0.07 | -63.64% | 1 | 38 | 2.11 | -0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 15.00 | 0.06 | 0.12 | 0.09 | -0.02 | -18.19% | 146 | 596 | 1.99 | -0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 15.50 | 0.05 | 0.33 | 0.10 | % | 2 | 0 | 2.11 | -0.04 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:55 PM EST | |
| 16.00 | 0.08 | 0.15 | 0.12 | -0.07 | -36.85% | 96 | 261 | 1.84 | -0.05 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 16.50 | 0.16 | 0.19 | 0.19 | -0.05 | -20.84% | 600 | 18 | 1.91 | -0.06 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 17.00 | 0.21 | 0.24 | 0.22 | -0.07 | -24.14% | 79 | 176 | 1.91 | -0.08 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 17.50 | 0.27 | 0.30 | 0.29 | -0.11 | -27.50% | 16 | 60 | 1.90 | -0.09 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 18.00 | 0.34 | 0.39 | 0.35 | -0.13 | -27.09% | 70 | 277 | 1.91 | -0.11 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 18.50 | 0.43 | 0.48 | 0.47 | -0.12 | -20.34% | 84 | 194 | 1.91 | -0.13 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 19.00 | 0.48 | 0.62 | 0.55 | -0.17 | -23.62% | 196 | 514 | 1.90 | -0.15 | 0.04 | -0.11 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 19.50 | 0.65 | 0.71 | 0.70 | -0.16 | -18.61% | 64 | 632 | 1.92 | -0.18 | 0.04 | -0.12 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 20.00 | 0.80 | 0.83 | 0.80 | -0.19 | -19.20% | 460 | 902 | 1.92 | -0.20 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 20.50 | 0.95 | 1.00 | 1.03 | -0.15 | -12.72% | 89 | 93 | 1.93 | -0.23 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 21.00 | 1.11 | 1.52 | 1.17 | -0.19 | -13.98% | 238 | 307 | 2.10 | -0.26 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 21.50 | 1.29 | 1.36 | 1.38 | -0.17 | -10.97% | 228 | 417 | 1.93 | -0.29 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 22.00 | 1.50 | 1.56 | 1.57 | -0.25 | -13.74% | 151 | 733 | 1.93 | -0.32 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 22.50 | 1.72 | 1.85 | 1.80 | -0.29 | -13.88% | 33 | 502 | 1.99 | -0.35 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 23.00 | 1.97 | 2.02 | 2.01 | -0.37 | -15.55% | 182 | 560 | 1.95 | -0.38 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 23.50 | 2.23 | 2.28 | 2.30 | -0.28 | -10.86% | 177 | 1,147 | 1.96 | -0.41 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 24.00 | 2.49 | 2.55 | 2.55 | -0.36 | -12.38% | 536 | 1,070 | 1.96 | -0.44 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 24.50 | 2.77 | 2.88 | 2.95 | -0.15 | -4.84% | 142 | 27 | 1.97 | -0.47 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 25.00 | 3.05 | 3.15 | 2.96 | -0.60 | -16.86% | 128 | 381 | 1.96 | -0.50 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 25.50 | 3.35 | 3.45 | 3.65 | -0.32 | -8.06% | 7 | 25 | 1.96 | -0.53 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 26.00 | 3.65 | 3.80 | 3.67 | -0.63 | -14.66% | 54 | 162 | 1.96 | -0.56 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 26.50 | 3.95 | 4.70 | 4.10 | -0.59 | -12.58% | 13 | 25 | 1.99 | -0.58 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 27.00 | 4.35 | 5.25 | 4.45 | -0.55 | -11.00% | 52 | 74 | 2.29 | -0.61 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 27.50 | 4.70 | 4.85 | 4.75 | -0.75 | -13.64% | 6 | 12 | 1.96 | -0.64 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 28.00 | 5.05 | 5.25 | 5.25 | -0.31 | -5.58% | 24 | 63 | 1.97 | -0.66 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 28.50 | 5.45 | 5.60 | % | 0 | 0 | 1.96 | -0.69 | 0.05 | -0.16 | 5/3/2024 3:59:55 PM EST | |||
| 29.00 | 5.05 | 6.00 | 5.60 | -1.75 | -23.81% | 1 | 61 | 1.62 | -0.71 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 29.50 | 6.20 | 6.40 | % | 0 | 0 | 1.95 | -0.73 | 0.05 | -0.15 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 6.60 | 6.85 | 7.07 | -0.38 | -5.11% | 20 | 92 | 1.96 | -0.75 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 30.50 | 7.05 | 7.25 | 6.80 | % | 2 | 0 | 1.97 | -0.77 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:55 PM EST | |
| 31.00 | 6.75 | 8.65 | 7.23 | -1.19 | -14.14% | 3 | 9 | 2.08 | -0.79 | 0.04 | -0.13 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 32.00 | 8.35 | 8.55 | 9.12 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.82 | 0.04 | -0.12 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 33.00 | 8.40 | 9.45 | 10.24 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.85 | 0.04 | -0.11 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 34.00 | 10.15 | 10.40 | 11.25 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.88 | 0.03 | -0.09 | 4/26/2024 | 5/3/2024 3:59:55 PM EST |
| 35.00 | 10.20 | 11.35 | 12.04 | 0.00 | 0.00% | 0 | 65 | 2.21 | -0.90 | 0.03 | -0.08 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 36.00 | 12.05 | 12.30 | 13.75 | 0.00 | 0.00% | 0 | 7 | 2.51 | -0.91 | 0.02 | -0.07 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 37.00 | 12.00 | 13.75 | 13.79 | 0.00 | 0.00% | 0 | 3 | 2.91 | -0.93 | 0.02 | -0.06 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |