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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 11.95 | 11.55 | +0.23 | +2.04% | 48 | 72 | 0.98 | 0.95 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 15.00 | 9.30 | 9.60 | 9.20 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.89 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 1:58:58 PM EST |
| 17.50 | 7.10 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.82 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 1:58:58 PM EST |
| 20.00 | 5.95 | 6.05 | 6.35 | +0.45 | +7.63% | 3 | 337 | 0.95 | 0.73 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 22.50 | 4.35 | 4.75 | 4.58 | +0.03 | +0.66% | 2 | 3,608 | 0.95 | 0.63 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 25.00 | 3.60 | 3.65 | 3.72 | +0.12 | +3.34% | 112 | 800 | 0.94 | 0.54 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 27.50 | 2.77 | 2.85 | 2.81 | +0.13 | +4.86% | 67 | 1,317 | 0.94 | 0.45 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 30.00 | 2.09 | 2.21 | 2.19 | +0.03 | +1.39% | 194 | 1,957 | 0.95 | 0.37 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 32.50 | 1.64 | 1.77 | 1.72 | -0.03 | -1.72% | 53 | 3,170 | 0.96 | 0.31 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 35.00 | 1.28 | 1.41 | 1.38 | -0.01 | -0.72% | 20 | 1,824 | 0.96 | 0.26 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 37.50 | 0.98 | 1.13 | 1.08 | +0.01 | +0.94% | 20 | 369 | 0.97 | 0.21 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 40.00 | 0.79 | 0.93 | 0.87 | -0.06 | -6.46% | 7 | 907 | 0.99 | 0.18 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 42.50 | 0.65 | 0.78 | 0.90 | +0.16 | +21.63% | 15 | 579 | 1.00 | 0.15 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 45.00 | 0.50 | 0.62 | 0.58 | +0.02 | +3.58% | 7 | 286 | 1.01 | 0.13 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 47.50 | 0.40 | 0.53 | 0.62 | +0.12 | +24.00% | 4 | 139 | 1.03 | 0.11 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 50.00 | 0.34 | 0.46 | 0.44 | -0.03 | -6.39% | 166 | 1,081 | 1.05 | 0.10 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 52.50 | 0.37 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 121 | 1.06 | 0.09 | 0.01 | -0.01 | 4/17/2024 | 5/3/2024 1:58:58 PM EST |
| 55.00 | 0.32 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 284 | 1.07 | 0.08 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 1:58:58 PM EST |
| 60.00 | 0.26 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 413 | 1.12 | 0.06 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 1:58:58 PM EST |
| 65.00 | 0.21 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 641 | 1.15 | 0.05 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 1:58:58 PM EST |
| 70.00 | 0.12 | 0.28 | 0.20 | +0.01 | +5.27% | 557 | 1,304 | 1.18 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.19 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 192 | 1.00 | -0.05 | 0.01 | -0.01 | 4/24/2024 | 5/3/2024 1:58:58 PM EST |
| 15.00 | 0.57 | 0.64 | 0.56 | -0.06 | -9.68% | 25 | 3,470 | 0.96 | -0.11 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 17.50 | 1.15 | 1.22 | 1.24 | -0.09 | -6.77% | 1 | 2,193 | 0.95 | -0.18 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 20.00 | 2.05 | 2.07 | 2.06 | -0.20 | -8.85% | 30 | 7,012 | 0.93 | -0.27 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 22.50 | 3.15 | 3.25 | 3.30 | -0.10 | -2.95% | 116 | 3,563 | 0.93 | -0.37 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 25.00 | 4.60 | 4.70 | 4.65 | -0.20 | -4.13% | 250 | 1,256 | 0.93 | -0.46 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 27.50 | 6.30 | 6.35 | 6.30 | -0.60 | -8.70% | 122 | 1,057 | 0.94 | -0.55 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 30.00 | 8.15 | 8.25 | 8.25 | -0.26 | -3.06% | 150 | 776 | 0.94 | -0.63 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 32.50 | 10.10 | 10.65 | 10.70 | 0.00 | 0.00% | 0 | 3,571 | 0.95 | -0.69 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 1:58:58 PM EST |
| 35.00 | 12.25 | 12.60 | 11.85 | -2.16 | -15.42% | 8 | 1,300 | 0.97 | -0.74 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 37.50 | 14.35 | 14.70 | 14.96 | 0.00 | 0.00% | 0 | 213 | 1.04 | -0.79 | 0.03 | -0.02 | 4/26/2024 | 5/3/2024 1:58:58 PM EST |
| 40.00 | 16.60 | 17.00 | 16.21 | -1.59 | -8.94% | 1 | 121 | 0.99 | -0.82 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 1:58:58 PM EST |
| 42.50 | 19.15 | 19.40 | 19.56 | 0.00 | 0.00% | 0 | 17 | 1.01 | -0.85 | 0.02 | -0.02 | 4/26/2024 | 5/3/2024 1:58:58 PM EST |
| 45.00 | 21.10 | 21.80 | 20.40 | 0.00 | 0.00% | 0 | 178 | 1.03 | -0.87 | 0.02 | -0.02 | 4/8/2024 | 5/3/2024 1:58:58 PM EST |
| 47.50 | 23.70 | 24.25 | 25.47 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.89 | 0.02 | -0.01 | 4/25/2024 | 5/3/2024 1:58:58 PM EST |
| 50.00 | 26.00 | 26.80 | 28.10 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.90 | 0.02 | -0.01 | 4/16/2024 | 5/3/2024 1:58:58 PM EST |
| 52.50 | 28.80 | 29.10 | 30.64 | 0.00 | 0.00% | 0 | 64 | 1.08 | -0.91 | 0.01 | -0.01 | 4/22/2024 | 5/3/2024 1:58:58 PM EST |
| 55.00 | 31.00 | 31.60 | 32.37 | 0.00 | 0.00% | 0 | 40 | 0.98 | -0.92 | 0.01 | -0.01 | 4/17/2024 | 5/3/2024 1:58:58 PM EST |
| 60.00 | 35.75 | 36.80 | 30.47 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.94 | 0.01 | -0.01 | 2/1/2024 | 5/3/2024 1:58:58 PM EST |
| 65.00 | 40.75 | 41.80 | 43.09 | 0.00 | 0.00% | 0 | 14 | 1.57 | -0.95 | 0.01 | -0.01 | 4/16/2024 | 5/3/2024 1:58:58 PM EST |
| 70.00 | 45.80 | 46.75 | 37.95 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.96 | 0.01 | -0.01 | 1/31/2024 | 5/3/2024 1:58:58 PM EST |