Options Chain for UPSTART HLDGS INC COM (UPST) - $23.41 as of 4/29/2024 5:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.65 | 10.55 | % | 0 | 0 | 1.84 | 0.96 | 0.01 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 14.00 | 8.75 | 9.80 | % | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 15.00 | 7.85 | 8.80 | % | 0 | 0 | 1.54 | 0.92 | 0.02 | -0.02 | 4/29/2024 3:59:50 PM EST | |||
| 16.00 | 6.95 | 7.75 | % | 0 | 0 | 1.13 | 0.89 | 0.02 | -0.02 | 4/29/2024 3:59:50 PM EST | |||
| 17.00 | 5.60 | 7.95 | % | 0 | 0 | 1.16 | 0.86 | 0.03 | -0.03 | 4/29/2024 3:59:50 PM EST | |||
| 18.00 | 5.90 | 6.10 | % | 0 | 0 | 1.15 | 0.82 | 0.03 | -0.03 | 4/29/2024 3:59:50 PM EST | |||
| 19.00 | 4.70 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.77 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 3:59:50 PM EST |
| 20.00 | 4.55 | 4.75 | % | 0 | 0 | 1.13 | 0.72 | 0.04 | -0.04 | 4/29/2024 3:59:50 PM EST | |||
| 21.00 | 3.55 | 4.15 | % | 0 | 0 | 1.13 | 0.67 | 0.05 | -0.04 | 4/29/2024 3:59:50 PM EST | |||
| 22.00 | 3.20 | 3.70 | 3.89 | 0.00 | 0.00% | 0 | 48 | 1.10 | 0.62 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 23.00 | 2.98 | 3.15 | 3.17 | -0.13 | -3.94% | 10 | 36 | 1.12 | 0.57 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 24.00 | 2.44 | 2.75 | 2.76 | -0.15 | -5.16% | 13 | 23 | 1.10 | 0.52 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 25.00 | 2.20 | 2.40 | 2.46 | -0.13 | -5.02% | 4 | 26 | 1.12 | 0.47 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 26.00 | 1.90 | 2.05 | 2.06 | -0.12 | -5.51% | 1 | 166 | 1.13 | 0.42 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 27.00 | 1.30 | 1.80 | 1.74 | -0.17 | -8.91% | 1 | 81 | 1.14 | 0.38 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 28.00 | 1.40 | 1.51 | 1.60 | 0.00 | 0.00% | 10 | 71 | 1.12 | 0.34 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 29.00 | 0.89 | 1.37 | 1.33 | -0.14 | -9.53% | 3 | 8 | 1.14 | 0.30 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 30.00 | 0.98 | 1.20 | 1.12 | -0.04 | -3.45% | 6 | 67 | 1.13 | 0.27 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 31.00 | 0.87 | 0.98 | 1.00 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.24 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 32.00 | 0.76 | 0.87 | 0.86 | -0.03 | -3.38% | 13 | 11 | 1.15 | 0.21 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 33.00 | 0.42 | 0.73 | 0.71 | -0.06 | -7.80% | 6 | 152 | 1.15 | 0.19 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 34.00 | 0.57 | 0.69 | 0.69 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.17 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 35.00 | 0.47 | 0.54 | 0.53 | -0.12 | -18.47% | 90 | 28 | 1.15 | 0.15 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.19 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 14.00 | 0.18 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.20 | -0.05 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 15.00 | 0.29 | 0.53 | 0.32 | +0.02 | +6.67% | 1 | 100 | 1.16 | -0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 16.00 | 0.19 | 0.48 | 0.36 | -0.09 | -20.00% | 10 | 142 | 1.14 | -0.11 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 17.00 | 0.59 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.14 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 18.00 | 0.82 | 0.91 | 0.85 | -0.01 | -1.17% | 3 | 14 | 1.11 | -0.18 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 19.00 | 1.09 | 1.26 | 0.99 | -0.16 | -13.92% | 5 | 17 | 1.11 | -0.23 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 20.00 | 1.46 | 1.61 | 1.46 | -0.01 | -0.68% | 15 | 130 | 1.11 | -0.28 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 21.00 | 1.87 | 2.04 | 1.75 | -0.12 | -6.42% | 30 | 178 | 1.11 | -0.33 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 22.00 | 2.37 | 2.51 | 2.48 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.38 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 3:59:50 PM EST |
| 23.00 | 2.79 | 3.05 | 2.83 | +0.04 | +1.44% | 13 | 68 | 1.09 | -0.43 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 24.00 | 3.50 | 3.65 | 3.42 | +0.04 | +1.19% | 10 | 27 | 1.12 | -0.48 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 25.00 | 4.10 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.53 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 26.00 | 4.80 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.58 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 3:59:50 PM EST |
| 27.00 | 4.50 | 6.05 | 6.15 | 0.00 | 0.00% | 0 | 11 | 1.11 | -0.62 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 28.00 | 5.25 | 6.75 | 6.95 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.66 | 0.05 | -0.04 | 4/18/2024 | 4/29/2024 3:59:50 PM EST |
| 29.00 | 7.00 | 7.35 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.70 | 0.05 | -0.04 | 4/19/2024 | 4/29/2024 3:59:50 PM EST |
| 30.00 | 7.45 | 8.30 | 8.25 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.73 | 0.04 | -0.04 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 31.00 | 8.25 | 9.35 | % | 0 | 0 | 1.14 | -0.76 | 0.04 | -0.04 | 4/29/2024 3:59:50 PM EST | |||
| 32.00 | 9.10 | 10.10 | 10.42 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.79 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 3:59:50 PM EST |
| 33.00 | 10.35 | 11.15 | 10.86 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.81 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 3:59:50 PM EST |
| 34.00 | 11.15 | 12.00 | % | 0 | 0 | 1.08 | -0.83 | 0.03 | -0.03 | 4/29/2024 3:59:50 PM EST | |||
| 35.00 | 11.80 | 12.90 | 12.01 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.85 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |