Free Trial

Upstart (UPST) Options Chain & Prices

Upstart logo
$82.99 -0.92 (-1.10%)
(As of 12/17/2024 ET)

UPST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/20/2024$67.00$0.098Put3571360
(-28)
114.09%
(+11.82%)
-0.0255176
12/20/2024$67.50$0.104Put541 - 145
(-22)
112.14%
(+11.04%)
-0.02732515
12/20/2024$68.00$0.113Put1431768374
(-192)
110.48%
(+10.51%)
-0.02970223
12/20/2024$69.00$0.134Put3024226
(+9)
107.37%
(+9.68%)
-0.03536513
12/20/2024$69.00$15.252Call11 - 48
(+3)
107.37%
(+9.68%)
0.9647331
12/20/2024$70.00$0.162Put561231681988
(+47)
106.13%
(+11.52%)
-0.04255663
12/20/2024$70.00$14.281Call5342132412157
(-154)
104.57%
(+8.69%)
0.957549107
12/20/2024$71.00$0.199Put12020281492
(-71)
102.14%
(+7.80%)
-0.05174521
12/20/2024$72.00$0.249Put173181084860
(-1133)
100.13%
(+6.93%)
-0.06351138
12/20/2024$72.00$12.369Call2 - 167
(+2)
100.13%
(+6.93%)
0.936622
12/20/2024$72.50$0.279Put19010146446
(+58)
99.30%
(+6.76%)
-0.07055327
12/20/2024$72.50$11.900Call5 - - 187
(+0)
99.30%
(+6.76%)
0.9295892
12/20/2024$73.00$0.315Put20540110307
(+92)
97.45%
(+5.28%)
-0.07848542
12/20/2024$73.00$11.436Call86 - 216
(-16)
98.58%
(+6.51%)
0.9216725
12/20/2024$74.00$0.404Put154483223
(+86)
97.50%
(+6.19%)
-0.0972330
12/20/2024$74.00$10.526Call32 - 391
(-39)
97.50%
(+6.19%)
0.9029543
12/20/2024$75.00$0.520Put651296682361
(+629)
95.24%
(+4.46%)
-0.120178126
12/20/2024$75.00$9.621Call7219211135
(-132)
96.36%
(+5.58%)
0.88072236
12/20/2024$76.00$0.669Put21811462153
(+33)
96.50%
(+5.92%)
-0.14743355
12/20/2024$76.00$8.793Call1251167
(+1)
96.50%
(+6.16%)
0.8528610
12/20/2024$77.00$0.855Put502229103393
(+220)
96.39%
(+5.86%)
-0.17881261
12/20/2024$77.00$7.951Call2398192
(+28)
95.75%
(+5.76%)
0.82248611
12/20/2024$77.50$0.962Put17710160205
(+14)
96.39%
(+6.56%)
-0.19595622
12/20/2024$77.50$7.586Call20114265
(-53)
96.39%
(+6.53%)
0.80445113
12/20/2024$78.00$1.079Put1927373820
(+61)
96.41%
(+6.68%)
-0.21396151
12/20/2024$78.00$7.204Call25104179
(-14)
96.41%
(+6.71%)
0.78647922
12/20/2024$79.00$1.346Put18481261503
(+875)
96.50%
(+7.52%)
-0.25243651
12/20/2024$79.00$6.470Call371212822
(-64)
96.50%
(+6.97%)
0.74812612
12/20/2024$80.00$1.656Put8563791891328
(+654)
96.62%
(+6.72%)
-0.293677199
12/20/2024$80.00$5.781Call5422382463550
(-317)
96.62%
(+7.24%)
0.70701110
12/20/2024$81.00$2.011Put1846387673
(+565)
96.76%
(+6.67%)
-0.33712559
12/20/2024$81.00$5.136Call111982365
(-2)
96.76%
(+7.48%)
0.66367627
12/20/2024$82.00$2.415Put28814787219
(+137)
94.75%
(+5.49%)
-0.38224488
12/20/2024$82.00$4.540Call361118319
(+74)
96.94%
(+7.68%)
0.61873816
12/20/2024$82.50$2.634Put781128172
(+33)
97.04%
(+7.24%)
-0.40516332
12/20/2024$82.50$4.259Call1022572634
(+65)
97.04%
(+7.77%)
0.59587546
12/20/2024$83.00$2.867Put591300248393
(+301)
97.15%
(+7.85%)
-0.428283115
12/20/2024$83.00$3.991Call529305205503
(-92)
97.15%
(+7.86%)
0.57286891
12/20/2024$84.00$3.368Put626305248304
(+269)
97.43%
(+8.04%)
-0.474531156
12/20/2024$84.00$3.456Call442223142341
(+165)
95.59%
(+6.20%)
0.525911144
"X-Ray Vision" could find thousands of hidden market opportunities (Ad)

Let me show you how I trade with “X-Ray vision.” You see, most “trend” traders only use one trend filter when looking for an optimal buy signal. And that can be a big mistake because you can’t see if you’re in a “True Trend.” But my newest trading tool is designed to only target the best, most stable stocks… Using 3 trend filters… which are these green, yellow, and red lines.

Just tap here to join the presentation.
12/20/2024$85.00$3.920Put6932991642069
(+1913)
95.67%
(+6.09%)
-0.520327135
12/20/2024$85.00$3.043Call2,0698139291327
(-973)
96.25%
(+6.20%)
0.481177730
12/20/2024$86.00$4.500Put53295133
(+128)
97.44%
(+7.59%)
-0.56649824
12/20/2024$86.00$2.642Call293147116358
(+175)
96.43%
(+6.80%)
0.43678105
12/20/2024$87.00$5.164Put73492298
(+97)
98.80%
(+8.58%)
-0.60764630
12/20/2024$87.00$2.286Call9253225551184
(+507)
99.01%
(+8.79%)
0.394202141
12/20/2024$87.50$5.504Put29191103
(+75)
99.12%
(+7.89%)
-0.6281715
12/20/2024$87.50$2.125Call784329191
(+22)
94.58%
(+4.61%)
0.37376637
12/20/2024$88.00$5.854Put75512087
(+73)
99.46%
(+8.79%)
-0.64804424
12/20/2024$88.00$1.943Call32482168793
(+101)
98.67%
(+8.00%)
0.35185588
12/20/2024$89.00$6.583Put28161256
(+52)
100.23%
(+9.02%)
-0.68571214
12/20/2024$89.00$1.703Call1065038796
(+722)
100.23%
(+8.98%)
0.31645357
12/20/2024$90.00$7.350Put511234133
(+37)
101.11%
(+16.47%)
-0.72037823
12/20/2024$90.00$1.468Call1,6226985753425
(+1033)
100.70%
(+8.86%)
0.281923410
12/20/2024$91.00$8.149Put33 - 4
(+4)
102.10%
(+9.55%)
-0.7519452
12/20/2024$91.00$1.266Call863531129
(+129)
102.10%
(+9.55%)
0.25047851
12/20/2024$92.00$8.977Put33 - 10
(+10)
103.20%
(+9.74%)
-0.7803783
12/20/2024$92.00$1.093Call9762476
(+76)
103.20%
(+9.85%)
0.22214342
12/20/2024$93.00$9.831Put1 - 10
(+0)
104.39%
(+10.19%)
-0.8058051
12/20/2024$93.00$0.946Call100344737
(+37)
104.39%
(+10.19%)
0.1968153
12/20/2024$94.00$0.820Call45131641
(+41)
105.68%
(+10.55%)
0.17433722
12/20/2024$95.00$0.713Call363791541555
(+260)
107.07%
(+10.79%)
0.1545116
12/20/2024$96.00$0.608Call110111566
(+66)
107.89%
(+10.72%)
0.13514431
12/20/2024$97.00$13.441Put2 - 21
(+1)
109.47%
(+11.21%)
-0.8827772
12/20/2024$97.00$0.546Call3631548040
(+40)
110.08%
(+11.66%)
0.12184437
12/20/2024$98.00$0.481Call8633414
(+14)
111.69%
(+11.86%)
0.10853841
12/20/2024$99.00$0.425Call10229830
(+30)
113.37%
(+14.28%)
0.09693844
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:UPST) was last updated on 12/17/2024 by MarketBeat.com Staff
From Our Partners