Options Chain for UPSTART HLDGS INC COM (UPST) - $22.83 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.65 | 11.70 | 8.88 | 0.00 | 0.00% | 0 | 13 | 2.45 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:38 PM EST |
| 15.00 | 8.55 | 8.80 | 8.70 | +0.60 | +7.41% | 1 | 16 | 1.19 | 0.95 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 16.00 | 7.55 | 8.05 | 6.45 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.92 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 16.50 | 6.95 | 7.45 | 7.20 | % | 5 | 0 | 1.20 | 0.91 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST | |
| 17.00 | 6.80 | 7.05 | 6.55 | 0.00 | 0.00% | 0 | 27 | 1.39 | 0.89 | 0.03 | -0.03 | 4/23/2024 | 4/26/2024 3:59:38 PM EST |
| 17.50 | 5.85 | 7.05 | 6.30 | +0.10 | +1.62% | 2 | 108 | 1.26 | 0.87 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 18.00 | 5.10 | 6.65 | 6.05 | +0.80 | +15.24% | 4 | 11 | 1.25 | 0.85 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 18.50 | 5.70 | 5.85 | % | 0 | 0 | 1.26 | 0.83 | 0.04 | -0.05 | 4/26/2024 3:59:38 PM EST | |||
| 19.00 | 5.30 | 5.50 | 5.30 | % | 8 | 0 | 1.17 | 0.80 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST | |
| 19.50 | 4.05 | 5.15 | 4.80 | -0.30 | -5.89% | 1 | 20 | 1.26 | 0.78 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 20.00 | 4.65 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 394 | 1.26 | 0.75 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 20.50 | 4.35 | 4.45 | 4.35 | +0.65 | +17.57% | 2 | 9 | 1.31 | 0.73 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 21.00 | 4.05 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 36 | 1.25 | 0.70 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 21.50 | 3.70 | 3.90 | 3.80 | +0.51 | +15.51% | 7 | 110 | 1.27 | 0.67 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 22.00 | 3.50 | 3.60 | 3.45 | +0.55 | +18.97% | 40 | 206 | 1.25 | 0.65 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 22.50 | 3.25 | 3.35 | 3.30 | +0.25 | +8.20% | 42 | 2,302 | 1.25 | 0.62 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 23.00 | 3.00 | 3.10 | 3.05 | +0.30 | +10.91% | 102 | 355 | 1.26 | 0.59 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 23.50 | 2.80 | 2.94 | 2.80 | +0.31 | +12.45% | 287 | 195 | 1.28 | 0.56 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 24.00 | 2.60 | 2.67 | 2.59 | +0.40 | +18.27% | 184 | 188 | 1.28 | 0.54 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 24.50 | 2.20 | 2.54 | 2.40 | +0.57 | +31.15% | 49 | 212 | 1.29 | 0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 25.00 | 2.06 | 2.42 | 2.21 | +0.21 | +10.50% | 47 | 2,638 | 1.26 | 0.48 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 25.50 | 1.84 | 2.24 | 2.07 | +0.22 | +11.90% | 3 | 129 | 1.25 | 0.46 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 26.00 | 1.64 | 1.99 | 1.86 | +0.22 | +13.42% | 7 | 150 | 1.26 | 0.43 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 26.50 | 1.54 | 1.77 | 1.73 | +0.27 | +18.50% | 30 | 220 | 1.26 | 0.41 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 27.00 | 1.57 | 1.70 | 1.58 | +0.22 | +16.18% | 23 | 119 | 1.26 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 27.50 | 1.43 | 1.50 | 1.48 | +0.12 | +8.83% | 26 | 2,794 | 1.26 | 0.36 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 28.00 | 1.33 | 1.38 | 1.31 | +0.15 | +12.94% | 48 | 113 | 1.26 | 0.34 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 29.00 | 0.93 | 1.17 | 1.15 | +0.14 | +13.87% | 45 | 18 | 1.27 | 0.30 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 30.00 | 0.77 | 1.00 | 0.98 | +0.13 | +15.30% | 212 | 4,273 | 1.27 | 0.26 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 31.00 | 0.60 | 0.84 | 0.88 | +0.14 | +18.92% | 1 | 87 | 1.28 | 0.23 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 32.00 | 0.68 | 0.72 | 0.66 | -0.17 | -20.49% | 19 | 24 | 1.28 | 0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 32.50 | 0.64 | 0.66 | 0.64 | +0.03 | +4.92% | 31 | 1,321 | 1.29 | 0.18 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 35.00 | 0.43 | 0.45 | 0.46 | +0.05 | +12.20% | 41 | 4,528 | 1.31 | 0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 37.50 | 0.30 | 0.33 | 0.31 | +0.01 | +3.34% | 10 | 1,564 | 1.34 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 40.00 | 0.23 | 0.25 | 0.24 | +0.02 | +9.10% | 38 | 1,655 | 1.39 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 42.50 | 0.18 | 0.20 | 0.18 | -0.08 | -30.77% | 45 | 489 | 1.44 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 45.00 | 0.14 | 0.16 | 0.15 | +0.01 | +7.15% | 144 | 717 | 1.48 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 47.50 | 0.06 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 395 | 1.52 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 50.00 | 0.06 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 1,074 | 1.59 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 55.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 2 | 1,223 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.02 | 0.14 | 0.05 | -0.02 | -28.58% | 182 | 536 | 1.40 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 15.00 | 0.19 | 0.21 | 0.20 | -0.09 | -31.04% | 69 | 777 | 1.31 | -0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 16.00 | 0.30 | 0.32 | 0.31 | -0.08 | -20.52% | 5 | 31 | 1.30 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 16.50 | 0.37 | 0.39 | 0.40 | % | 10 | 0 | 1.29 | -0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST | |
| 17.00 | 0.44 | 0.47 | 0.43 | -0.22 | -33.85% | 1 | 5 | 1.28 | -0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 17.50 | 0.53 | 0.56 | 0.56 | -0.21 | -27.28% | 8 | 887 | 1.28 | -0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 18.00 | 0.63 | 0.67 | 0.63 | -0.21 | -25.00% | 8 | 99 | 1.27 | -0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 18.50 | 0.75 | 0.79 | 0.80 | -0.26 | -24.53% | 10 | 7 | 1.27 | -0.17 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 19.00 | 0.89 | 0.95 | 0.93 | -0.16 | -14.68% | 31 | 165 | 1.27 | -0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 19.50 | 1.03 | 1.27 | 1.02 | -0.47 | -31.55% | 8 | 50 | 1.26 | -0.22 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 20.00 | 1.19 | 1.41 | 1.24 | -0.27 | -17.89% | 107 | 2,187 | 1.26 | -0.25 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 20.50 | 1.37 | 1.61 | 1.40 | -0.45 | -24.33% | 15 | 143 | 1.26 | -0.27 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 21.00 | 1.57 | 1.81 | 1.68 | -0.38 | -18.45% | 6 | 28 | 1.26 | -0.30 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 21.50 | 1.78 | 1.92 | 1.87 | -0.45 | -19.40% | 7 | 46 | 1.26 | -0.33 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 22.00 | 1.71 | 2.26 | 2.08 | -0.31 | -12.98% | 7 | 113 | 1.26 | -0.35 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 22.50 | 2.24 | 2.51 | 2.31 | -0.42 | -15.39% | 7 | 2,847 | 1.27 | -0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 23.00 | 2.53 | 2.69 | 2.65 | -0.50 | -15.88% | 16 | 271 | 1.27 | -0.41 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 23.50 | 2.81 | 2.88 | 2.89 | -0.77 | -21.04% | 66 | 251 | 1.28 | -0.44 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 24.00 | 3.05 | 3.15 | 3.20 | -0.80 | -20.00% | 90 | 155 | 1.27 | -0.46 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 24.50 | 3.35 | 3.45 | 3.45 | -0.65 | -15.86% | 55 | 214 | 1.27 | -0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 25.00 | 3.65 | 3.75 | 3.79 | -0.31 | -7.57% | 28 | 7,720 | 1.26 | -0.52 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 25.50 | 3.95 | 4.10 | 4.05 | -0.65 | -13.83% | 14 | 88 | 1.27 | -0.54 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 26.00 | 4.30 | 4.85 | 4.60 | -0.10 | -2.13% | 13 | 32 | 1.26 | -0.57 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 26.50 | 4.65 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 87 | 1.26 | -0.59 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 27.00 | 5.00 | 5.55 | 5.15 | -0.76 | -12.86% | 22 | 183 | 1.26 | -0.62 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 27.50 | 5.40 | 5.65 | 5.46 | -0.24 | -4.22% | 6 | 3,014 | 1.27 | -0.64 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 28.00 | 5.75 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.66 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:38 PM EST |
| 29.00 | 6.55 | 7.65 | 6.55 | -0.68 | -9.41% | 1 | 7 | 1.26 | -0.70 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 30.00 | 6.95 | 8.05 | 7.58 | -0.63 | -7.68% | 2 | 2,862 | 1.27 | -0.74 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 31.00 | 8.10 | 8.60 | % | 0 | 0 | 1.27 | -0.77 | 0.04 | -0.05 | 4/26/2024 3:59:38 PM EST | |||
| 32.00 | 9.10 | 9.45 | 10.52 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.80 | 0.04 | -0.05 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 32.50 | 9.55 | 9.95 | 9.73 | -1.47 | -13.13% | 2 | 323 | 1.43 | -0.82 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 35.00 | 11.85 | 12.65 | 11.90 | -0.48 | -3.88% | 1 | 376 | 1.34 | -0.88 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 37.50 | 14.10 | 14.55 | 14.60 | -1.14 | -7.25% | 10 | 164 | 1.83 | -0.92 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 40.00 | 16.50 | 17.00 | 17.09 | 0.00 | 0.00% | 0 | 248 | 1.69 | -0.94 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:38 PM EST |
| 42.50 | 18.95 | 19.60 | 20.55 | 0.00 | 0.00% | 0 | 268 | 2.12 | -0.96 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:38 PM EST |
| 45.00 | 21.15 | 22.35 | 21.57 | -1.53 | -6.63% | 10 | 104 | 2.22 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 47.50 | 23.90 | 24.75 | 25.93 | 0.00 | 0.00% | 0 | 97 | 2.33 | -0.98 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:38 PM EST |
| 50.00 | 26.05 | 27.25 | 24.69 | 0.00 | 0.00% | 0 | 111 | 2.45 | -0.99 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:38 PM EST |
| 55.00 | 31.10 | 32.15 | 30.60 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:38 PM EST |