Options Chain for UPSTART HLDGS INC COM (UPST) - $37.09 as of 11/21/2025 9:39:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.65 | 26.50 | 24.58 | 23.80 | +0.35 | +1.50% | 1.97 | 2 | 272 | 2.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 15.00 | 20.50 | 23.15 | 21.83 | 37.50 | 0.00 | 0.00% | 1.46 | 0 | 298 | 1.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:57 PM EST |
| 17.50 | 18.55 | 21.20 | 19.88 | 19.62 | 0.00 | 0.00% | 1.14 | 0 | 89 | 1.92 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 15.60 | 17.90 | 16.75 | 16.01 | 0.00 | 0.00% | 0.84 | 0 | 3,861 | 1.28 | 0.97 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 22.50 | 13.05 | 16.30 | 14.68 | 15.03 | -0.54 | -3.47% | 0.65 | 1 | 234 | 1.43 | 0.94 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 25.00 | 12.00 | 13.30 | 12.65 | 13.32 | 0.00 | 0.00% | 0.51 | 0 | 728 | 1.04 | 0.91 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 27.50 | 8.95 | 11.15 | 10.05 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 247 | 0.96 | 0.86 | 0.02 | -0.03 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 8.10 | 9.20 | 8.65 | 7.88 | -2.07 | -20.81% | 0.29 | 1 | 525 | 0.78 | 0.80 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 32.50 | 6.55 | 7.95 | 7.25 | 6.71 | +0.01 | +0.15% | 0.22 | 3 | 214 | 0.83 | 0.73 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 5.15 | 6.30 | 5.73 | 5.39 | +0.64 | +13.48% | 0.16 | 15 | 460 | 0.81 | 0.64 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 37.50 | 4.25 | 4.45 | 4.35 | 4.24 | +0.56 | +15.22% | 0.12 | 54 | 562 | 0.77 | 0.55 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 3.25 | 3.45 | 3.35 | 3.28 | +0.58 | +21.49% | 0.08 | 130 | 1,888 | 0.77 | 0.46 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 42.50 | 2.44 | 2.69 | 2.57 | 2.52 | +0.20 | +8.63% | 0.06 | 13 | 621 | 0.76 | 0.38 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 1.90 | 2.04 | 1.97 | 1.94 | +0.12 | +6.60% | 0.04 | 214 | 2,206 | 0.77 | 0.31 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 47.50 | 1.43 | 1.64 | 1.54 | 1.50 | +0.07 | +4.90% | 0.03 | 67 | 958 | 0.78 | 0.26 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 1.15 | 1.25 | 1.20 | 1.25 | +0.12 | +10.62% | 0.02 | 132 | 3,533 | 0.79 | 0.21 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 0.87 | 1.03 | 0.95 | 1.02 | +0.10 | +10.87% | 0.02 | 37 | 1,341 | 0.80 | 0.17 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 0.74 | 0.90 | 0.82 | 0.77 | +0.07 | +10.00% | 0.01 | 63 | 3,177 | 0.83 | 0.14 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 0.35 | 0.94 | 0.65 | 0.62 | -0.18 | -22.50% | 0.01 | 32 | 442 | 0.83 | 0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 0.37 | 0.54 | 0.46 | 0.52 | -0.01 | -1.89% | 0.01 | 80 | 4,071 | 0.82 | 0.09 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 0.30 | 0.50 | 0.40 | 0.48 | +0.04 | +9.10% | 0.01 | 12 | 773 | 0.84 | 0.08 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 0.17 | 0.44 | 0.31 | 0.37 | +0.01 | +2.78% | 0.00 | 22 | 2,057 | 0.84 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 0.25 | 0.51 | 0.38 | 0.25 | -0.20 | -44.45% | 0.01 | 5 | 523 | 0.92 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 0.09 | 0.35 | 0.22 | 0.32 | +0.03 | +10.35% | 0.00 | 203 | 5,288 | 0.86 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 0.01 | 0.52 | 0.27 | 0.30 | +0.03 | +11.12% | 0.00 | 3 | 724 | 0.85 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 0.19 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 8 | 2,695 | 0.95 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 0.20 | 0.66 | 0.43 | 0.24 | -0.07 | -22.59% | 0.01 | 24 | 1,786 | 1.09 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.15 | 0.29 | 0.22 | 0.21 | +0.01 | +5.00% | 0.00 | 230 | 11,224 | 1.01 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 0.01 | 0.79 | 0.40 | 0.21 | -0.01 | -4.55% | 0.00 | 20 | 3,582 | 1.01 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 0.06 | 0.90 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,214 | 1.15 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.23 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 0.03 | 0.32 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10,320 | 1.04 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 92.50 | 0.01 | 0.40 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.04 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.38 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 982 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 0.12 | 0.19 | 0.16 | 0.12 | +0.01 | +9.10% | 0.00 | 63 | 6,007 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 2.23 | 1.12 | 0.10 | +0.09 | +900.00% | 0.01 | 19 | 1,261 | 1.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 0.07 | 0.33 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,425 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 0.01 | 0.30 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,450 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 808 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 17.50 | 0.03 | 0.31 | 0.17 | 0.15 | -0.06 | -28.58% | 0.01 | 1 | 1,209 | 1.04 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.39 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 2 | 731 | 0.93 | -0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 22.50 | 0.11 | 0.54 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,420 | 0.86 | -0.06 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 25.00 | 0.40 | 0.85 | 0.63 | 0.59 | +0.18 | +43.91% | 0.03 | 11 | 1,825 | 0.87 | -0.09 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 27.50 | 0.74 | 1.04 | 0.89 | 1.17 | +0.13 | +12.50% | 0.03 | 41 | 582 | 0.80 | -0.14 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 1.40 | 1.52 | 1.46 | 1.45 | -0.35 | -19.45% | 0.05 | 31 | 1,849 | 0.79 | -0.20 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 32.50 | 2.06 | 2.38 | 2.22 | 2.27 | -0.33 | -12.70% | 0.07 | 67 | 726 | 0.77 | -0.27 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 3.05 | 3.40 | 3.23 | 3.30 | -0.45 | -12.00% | 0.09 | 87 | 1,172 | 0.76 | -0.36 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 37.50 | 4.40 | 4.60 | 4.50 | 4.56 | -0.74 | -13.97% | 0.12 | 40 | 662 | 0.75 | -0.45 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 5.80 | 6.20 | 6.00 | 6.10 | -0.88 | -12.61% | 0.15 | 21 | 1,501 | 0.75 | -0.54 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 42.50 | 7.60 | 7.85 | 7.73 | 8.50 | +1.10 | +14.87% | 0.18 | 13 | 1,423 | 0.75 | -0.62 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 8.90 | 9.85 | 9.38 | 9.62 | -0.93 | -8.82% | 0.21 | 19 | 1,273 | 0.70 | -0.69 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 47.50 | 11.30 | 12.60 | 11.95 | 13.95 | +2.68 | +23.78% | 0.25 | 2 | 1,690 | 0.81 | -0.74 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 13.50 | 14.35 | 13.93 | 14.12 | -1.05 | -6.93% | 0.28 | 12 | 1,612 | 0.78 | -0.79 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 15.75 | 16.60 | 16.18 | 16.95 | +2.45 | +16.90% | 0.31 | 5 | 1,067 | 0.78 | -0.83 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 17.55 | 19.60 | 18.58 | 18.93 | -0.15 | -0.79% | 0.34 | 39 | 955 | 1.11 | -0.86 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 20.40 | 22.65 | 21.53 | 20.23 | 0.00 | 0.00% | 0.37 | 0 | 542 | 1.30 | -0.89 | 0.02 | -0.02 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 21.70 | 25.05 | 23.38 | 24.98 | +1.55 | +6.62% | 0.39 | 20 | 1,420 | 1.35 | -0.91 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 23.80 | 26.85 | 25.33 | 26.27 | +1.36 | +5.46% | 0.41 | 24 | 745 | 1.25 | -0.92 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 26.25 | 29.65 | 27.95 | 28.57 | -0.78 | -2.66% | 0.43 | 6 | 478 | 1.38 | -0.94 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 30.10 | 32.35 | 31.23 | 31.32 | 0.00 | 0.00% | 0.46 | 0 | 419 | 1.49 | -0.95 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 32.45 | 34.80 | 33.63 | 32.81 | 0.00 | 0.00% | 0.48 | 0 | 1,009 | 1.53 | -0.95 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 34.95 | 37.25 | 36.10 | 34.60 | 0.00 | 0.00% | 0.50 | 0 | 223 | 1.57 | -0.96 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 37.45 | 39.75 | 38.60 | 36.63 | 0.00 | 0.00% | 0.51 | 0 | 182 | 1.62 | -0.97 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 39.90 | 42.20 | 41.05 | 39.41 | 0.00 | 0.00% | 0.53 | 0 | 214 | 1.65 | -0.98 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 41.70 | 44.15 | 42.93 | 43.46 | -0.60 | -1.37% | 0.54 | 16 | 66 | 1.55 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 43.65 | 47.45 | 45.55 | 42.92 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.81 | -0.98 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 46.75 | 49.95 | 48.35 | 48.85 | 0.00 | 0.00% | 0.57 | 0 | 19 | 1.84 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 87.50 | 48.65 | 51.80 | 50.23 | 49.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 51.55 | 54.10 | 52.83 | 49.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 92.50 | 53.50 | 57.45 | 55.48 | 52.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 56.05 | 59.70 | 57.88 | 47.40 | 0.00 | 0.00% | 0.61 | 0 | 250 | 1.93 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 61.70 | 65.00 | 63.35 | 60.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 66.15 | 69.95 | 68.05 | 51.13 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 70.95 | 74.95 | 72.95 | 48.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 75.95 | 79.95 | 77.95 | 58.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 81.00 | 84.95 | 82.98 | 78.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 86.00 | 89.95 | 87.98 | 78.08 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 90.95 | 94.95 | 92.95 | 80.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 96.00 | 99.95 | 97.98 | 88.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:57 PM EST |