Options Chain for UPSTART HLDGS INC COM (UPST) - $37.29 as of 11/14/2025 3:14:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.55 | 0.94 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 29.00 | 8.75 | 12.70 | 10.73 | % | 0.37 | 0 | 0 | 1.31 | 0.86 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 7.90 | 11.85 | 9.88 | % | 0.33 | 0 | 0 | 1.26 | 0.85 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 31.00 | 7.15 | 10.95 | 9.05 | % | 0.29 | 0 | 0 | 1.19 | 0.82 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 32.00 | 6.35 | 10.15 | 8.25 | % | 0.26 | 0 | 0 | 1.15 | 0.79 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 33.00 | 6.40 | 8.95 | 7.68 | % | 0.23 | 0 | 0 | 0.73 | 0.77 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 34.00 | 4.90 | 8.80 | 6.85 | % | 0.20 | 0 | 0 | 1.11 | 0.74 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 35.00 | 5.85 | 6.45 | 6.15 | % | 0.18 | 0 | 0 | 0.72 | 0.70 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 36.00 | 5.10 | 6.50 | 5.80 | % | 0.16 | 0 | 0 | 0.76 | 0.67 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 37.00 | 3.55 | 6.80 | 5.18 | % | 0.14 | 0 | 0 | 0.74 | 0.63 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 38.00 | 4.10 | 4.80 | 4.45 | 4.45 | % | 0.12 | 5 | 0 | 0.71 | 0.59 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 39.00 | 3.65 | 4.35 | 4.00 | 4.65 | % | 0.10 | 3 | 0 | 0.71 | 0.55 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 40.00 | 3.15 | 5.10 | 4.13 | % | 0.10 | 0 | 0 | 0.81 | 0.52 | 0.04 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 41.00 | 1.30 | 4.80 | 3.05 | % | 0.07 | 0 | 0 | 0.68 | 0.48 | 0.04 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 42.00 | 2.52 | 3.75 | 3.14 | % | 0.07 | 0 | 0 | 0.76 | 0.44 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 43.00 | 1.39 | 3.70 | 2.55 | % | 0.06 | 0 | 0 | 0.71 | 0.41 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 44.00 | 0.57 | 4.25 | 2.41 | % | 0.05 | 0 | 0 | 0.72 | 0.38 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 45.00 | 1.63 | 2.42 | 2.03 | % | 0.05 | 0 | 0 | 0.72 | 0.35 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 46.00 | 1.19 | 2.70 | 1.95 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 47.00 | 1.25 | 2.59 | 1.92 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | 0.29 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 48.00 | 1.00 | 1.73 | 1.37 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.71 | 0.27 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 49.00 | 0.54 | 2.10 | 1.32 | % | 0.03 | 0 | 0 | 0.73 | 0.25 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 50.00 | 0.69 | 1.74 | 1.22 | % | 0.02 | 0 | 0 | 0.75 | 0.24 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.76 | 0.22 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | ||||||
| 52.00 | 0.01 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 0.72 | 0.21 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 0.81 | 0.19 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 54.00 | % | 0.00 | 0 | 0 | 0.87 | 0.17 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 55.00 | 0.46 | 1.05 | 0.76 | 0.70 | % | 0.01 | 3 | 0 | 0.78 | 0.17 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 56.00 | % | 0.00 | 0 | 0 | 0.78 | 0.16 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 57.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.76 | 0.14 | 0.02 | -0.03 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.07 | -0.06 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 29.00 | 0.01 | 1.54 | 0.78 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 0.60 | 1.50 | 1.05 | % | 0.04 | 0 | 0 | 0.80 | -0.15 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 31.00 | 0.01 | 2.50 | 1.26 | % | 0.04 | 0 | 0 | 0.69 | -0.18 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 32.00 | 0.42 | 1.63 | 1.03 | % | 0.03 | 0 | 0 | 0.66 | -0.21 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 33.00 | 1.20 | 3.70 | 2.45 | % | 0.07 | 0 | 0 | 0.93 | -0.23 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 34.00 | 1.17 | 2.43 | 1.80 | % | 0.05 | 0 | 0 | 0.71 | -0.26 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 35.00 | 0.60 | 4.35 | 2.48 | % | 0.07 | 0 | 0 | 0.76 | -0.30 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 36.00 | 2.15 | 3.05 | 2.60 | % | 0.07 | 0 | 0 | 0.72 | -0.33 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 37.00 | 1.05 | 3.35 | 2.20 | 2.75 | -1.09 | -28.39% | 0.06 | 10 | 12 | 0.56 | -0.37 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 38.00 | 1.90 | 5.20 | 3.55 | % | 0.09 | 0 | 0 | 0.72 | -0.41 | 0.04 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 39.00 | 3.65 | 4.25 | 3.95 | 3.93 | % | 0.10 | 1 | 0 | 0.70 | -0.45 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 40.00 | 3.00 | 4.90 | 3.95 | 4.42 | % | 0.10 | 3 | 0 | 0.60 | -0.48 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 41.00 | 3.95 | 7.00 | 5.48 | 5.18 | % | 0.13 | 10 | 0 | 0.76 | -0.52 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 42.00 | 4.55 | 7.00 | 5.78 | % | 0.14 | 0 | 0 | 0.70 | -0.56 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 43.00 | 4.55 | 6.95 | 5.75 | 6.85 | % | 0.13 | 1 | 0 | 0.56 | -0.59 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 44.00 | 7.00 | 7.65 | 7.33 | % | 0.17 | 0 | 0 | 0.73 | -0.62 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 45.00 | 7.25 | 10.00 | 8.63 | 7.67 | -0.73 | -8.69% | 0.19 | 3 | 1 | 0.83 | -0.65 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 46.00 | 8.45 | 9.05 | 8.75 | % | 0.19 | 0 | 0 | 0.81 | -0.68 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 47.00 | 7.65 | 11.50 | 9.58 | % | 0.20 | 0 | 0 | 1.12 | -0.71 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 48.00 | 8.50 | 12.45 | 10.48 | % | 0.22 | 0 | 0 | 1.16 | -0.73 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 49.00 | 9.30 | 13.30 | 11.30 | % | 0.23 | 0 | 0 | 1.18 | -0.75 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 50.00 | 11.00 | 13.50 | 12.25 | % | 0.24 | 0 | 0 | 1.07 | -0.76 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.79 | -0.78 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | ||||||
| 52.00 | 12.65 | 15.20 | 13.93 | 13.96 | % | 0.27 | 2 | 0 | 1.09 | -0.79 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 53.00 | % | 0.00 | 0 | 0 | 1.10 | -0.81 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 54.00 | % | 0.00 | 0 | 0 | 1.12 | -0.83 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 55.00 | 15.55 | 18.70 | 17.13 | 17.09 | % | 0.31 | 1 | 0 | 1.30 | -0.83 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 56.00 | % | 0.00 | 0 | 0 | 0.99 | -0.84 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 1.16 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 58.00 | 18.30 | 21.55 | 19.93 | % | 0.34 | 0 | 0 | 1.37 | -0.86 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST |