Options Chain for UPSTART HLDGS INC COM (UPST) - $46.57 as of 12/29/2025 9:16:59 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 | 20.20 | 23.70 | 21.95 | % | 0.88 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 30.00 | 15.60 | 18.15 | 16.88 | % | 0.56 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 31.00 | 14.60 | 17.15 | 15.88 | % | 0.51 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 32.00 | 13.60 | 16.00 | 14.80 | % | 0.46 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 33.00 | 12.65 | 15.15 | 13.90 | 15.19 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.20 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 3:59:45 PM EST |
| 34.00 | 11.65 | 14.00 | 12.83 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.98 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/29/2025 3:59:45 PM EST |
| 35.00 | 10.80 | 13.05 | 11.93 | 11.94 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.88 | 0.99 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 36.00 | 8.90 | 12.70 | 10.80 | 11.07 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.12 | 0.99 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 37.00 | 8.95 | 11.05 | 10.00 | 10.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.63 | 0.97 | 0.01 | -0.04 | 12/15/2025 | 12/29/2025 3:59:45 PM EST |
| 38.00 | 6.95 | 10.75 | 8.85 | 9.14 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.84 | 0.96 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 39.00 | 7.05 | 9.85 | 8.45 | 8.98 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.73 | 0.93 | 0.02 | -0.06 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 40.00 | 5.05 | 8.90 | 6.98 | 7.44 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.63 | 0.91 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 41.00 | 4.10 | 7.85 | 5.98 | 6.46 | 0.00 | 0.00% | 0.15 | 0 | 114 | 1.46 | 0.87 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 42.00 | 4.80 | 5.85 | 5.33 | 5.73 | 0.00 | 0.00% | 0.13 | 0 | 189 | 0.59 | 0.85 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 43.00 | 3.70 | 4.70 | 4.20 | 4.48 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.36 | 0.80 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 43.50 | 3.70 | 4.30 | 4.00 | % | 0.09 | 0 | 0 | 0.58 | 0.77 | 0.06 | -0.09 | 12/29/2025 3:59:45 PM EST | |||
| 44.00 | 3.00 | 3.95 | 3.48 | 3.82 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.51 | 0.74 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 44.50 | 2.99 | 3.45 | 3.22 | 3.64 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | 0.71 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 45.00 | 2.59 | 3.15 | 2.87 | 3.34 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.55 | 0.68 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 45.50 | 2.19 | 2.95 | 2.57 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.56 | 0.64 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 46.00 | 2.10 | 2.54 | 2.32 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.57 | 0.60 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 46.50 | 1.83 | 2.28 | 2.06 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.57 | 0.56 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 47.00 | 1.70 | 2.05 | 1.88 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.59 | 0.51 | 0.09 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 47.50 | 1.37 | 1.89 | 1.63 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.59 | 0.47 | 0.09 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 48.00 | 1.18 | 1.63 | 1.41 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.58 | 0.43 | 0.09 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 48.50 | 0.90 | 1.46 | 1.18 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.57 | 0.39 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 49.00 | 0.92 | 1.39 | 1.16 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.61 | 0.35 | 0.08 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 49.50 | 0.81 | 1.13 | 0.97 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.60 | 0.31 | 0.08 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 50.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 692 | 0.61 | 0.27 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 51.00 | 0.46 | 0.78 | 0.62 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.60 | 0.21 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 52.00 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.60 | 0.16 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 53.00 | 0.25 | 0.61 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.66 | 0.11 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 54.00 | 0.02 | 0.33 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | 0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 55.00 | 0.16 | 0.27 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.66 | 0.06 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 56.00 | 0.03 | 0.38 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.66 | 0.04 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 57.00 | 0.14 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.75 | 0.03 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 59.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.01 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 60.00 | 0.03 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.76 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:45 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | -0.01 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.00 | -0.01 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 37.00 | 0.03 | 0.35 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 38.00 | 0.01 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.80 | -0.04 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 39.00 | 0.04 | 0.33 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.70 | -0.07 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 40.00 | 0.13 | 0.25 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.66 | -0.09 | 0.03 | -0.07 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 41.00 | 0.04 | 0.31 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.55 | -0.13 | 0.04 | -0.08 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 42.00 | 0.34 | 0.46 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.63 | -0.15 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 43.00 | 0.50 | 0.84 | 0.67 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.66 | -0.20 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 43.50 | 0.41 | 0.75 | 0.58 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.57 | -0.23 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 44.00 | 0.72 | 1.06 | 0.89 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.64 | -0.26 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 44.50 | 0.79 | 1.09 | 0.94 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.60 | -0.29 | 0.07 | -0.10 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 45.00 | 1.02 | 1.35 | 1.19 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.63 | -0.32 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 45.50 | 1.10 | 1.66 | 1.38 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.63 | -0.36 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 46.00 | 1.42 | 1.88 | 1.65 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.64 | -0.40 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 46.50 | 1.66 | 2.22 | 1.94 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.66 | -0.44 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 47.00 | 1.92 | 2.38 | 2.15 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.65 | -0.49 | 0.09 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 47.50 | 1.99 | 2.66 | 2.33 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.61 | -0.53 | 0.09 | -0.10 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 48.00 | 2.52 | 2.97 | 2.75 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 253 | 0.65 | -0.57 | 0.09 | -0.09 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 48.50 | 2.61 | 3.15 | 2.88 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.59 | -0.61 | 0.08 | -0.09 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 49.00 | 3.20 | 3.65 | 3.43 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.66 | -0.65 | 0.08 | -0.08 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 49.50 | 3.60 | 4.05 | 3.83 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.68 | -0.69 | 0.08 | -0.08 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 50.00 | 3.65 | 4.40 | 4.03 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.60 | -0.73 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 51.00 | 4.45 | 5.45 | 4.95 | 4.51 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.84 | -0.79 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 52.00 | 5.40 | 6.45 | 5.93 | 5.72 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.93 | -0.84 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 53.00 | 4.65 | 8.45 | 6.55 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.37 | -0.89 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 54.00 | 6.55 | 8.45 | 7.50 | % | 0.14 | 0 | 0 | 1.09 | -0.91 | 0.03 | -0.04 | 12/29/2025 3:59:45 PM EST | |||
| 55.00 | 7.95 | 9.35 | 8.65 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.12 | -0.94 | 0.02 | -0.03 | 12/18/2025 | 12/29/2025 3:59:45 PM EST |
| 56.00 | 8.35 | 10.35 | 9.35 | 8.72 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.19 | -0.96 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 57.00 | 9.25 | 11.30 | 10.28 | 9.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.23 | -0.97 | 0.01 | -0.01 | 12/11/2025 | 12/29/2025 3:59:45 PM EST |
| 58.00 | 10.25 | 12.05 | 11.15 | % | 0.19 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 59.00 | 11.20 | 12.95 | 12.08 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 60.00 | 12.40 | 14.40 | 13.40 | 13.42 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.47 | -0.99 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 65.00 | 16.40 | 20.20 | 18.30 | 15.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:45 PM EST |
| 70.00 | 21.35 | 25.25 | 23.30 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST |