Options Chain for UPSTART HLDGS INC COM (UPST) - $64.46 as of 9/3/2025 9:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 8.55 | 9.70 | 9.13 | % | 0.16 | 0 | 0 | 0.64 | 0.74 | 0.02 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 59.00 | 8.55 | 9.00 | 8.78 | % | 0.15 | 0 | 0 | 0.69 | 0.71 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 60.00 | 7.85 | 8.35 | 8.10 | % | 0.13 | 0 | 0 | 0.68 | 0.68 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 61.00 | 6.30 | 7.60 | 6.95 | % | 0.11 | 0 | 0 | 0.60 | 0.65 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 62.00 | 5.90 | 7.10 | 6.50 | % | 0.10 | 0 | 0 | 0.62 | 0.63 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 63.00 | 6.15 | 6.55 | 6.35 | % | 0.10 | 0 | 0 | 0.67 | 0.60 | 0.03 | -0.08 | 9/3/2025 3:59:56 PM EST | |||
| 64.00 | 4.90 | 5.85 | 5.38 | % | 0.08 | 0 | 0 | 0.61 | 0.57 | 0.03 | -0.08 | 9/3/2025 3:59:56 PM EST | |||
| 65.00 | 4.20 | 5.35 | 4.78 | 5.33 | % | 0.07 | 26 | 0 | 0.65 | 0.54 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 66.00 | 4.30 | 4.90 | 4.60 | 5.00 | % | 0.07 | 20 | 0 | 0.62 | 0.51 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 67.00 | 4.35 | 4.45 | 4.40 | 4.45 | % | 0.07 | 42 | 0 | 0.65 | 0.48 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 68.00 | 3.90 | 4.25 | 4.08 | % | 0.06 | 0 | 0 | 0.65 | 0.45 | 0.03 | -0.08 | 9/3/2025 3:59:56 PM EST | |||
| 69.00 | 2.31 | 3.85 | 3.08 | 4.37 | -3.88 | -47.03% | 0.04 | 6 | 1 | 0.57 | 0.43 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 70.00 | 3.25 | 3.40 | 3.33 | 3.40 | -2.29 | -40.25% | 0.05 | 19 | 7 | 0.65 | 0.40 | 0.03 | -0.07 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 71.00 | 2.83 | 3.15 | 2.99 | % | 0.04 | 0 | 0 | 0.64 | 0.37 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 72.00 | 2.61 | 3.05 | 2.83 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 73.00 | 2.41 | 2.82 | 2.62 | 3.04 | -1.51 | -33.19% | 0.04 | 6 | 8 | 0.67 | 0.33 | 0.03 | -0.07 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 74.00 | 2.19 | 2.59 | 2.39 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.67 | 0.30 | 0.03 | -0.07 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 75.00 | 1.74 | 2.23 | 1.99 | 2.16 | -1.89 | -46.67% | 0.03 | 3 | 108 | 0.64 | 0.28 | 0.02 | -0.07 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 76.00 | 1.61 | 3.30 | 2.46 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.02 | -0.06 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 77.00 | 1.40 | 2.55 | 1.98 | 5.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.24 | 0.02 | -0.06 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 78.00 | 1.11 | 2.80 | 1.96 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.72 | 0.23 | 0.02 | -0.06 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 79.00 | 1.34 | 1.65 | 1.50 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.02 | -0.06 | 9/3/2025 3:59:56 PM EST | |||
| 80.00 | 1.08 | 1.40 | 1.24 | 1.71 | -1.38 | -44.66% | 0.02 | 6 | 11 | 0.68 | 0.19 | 0.02 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 81.00 | 0.33 | 2.17 | 1.25 | 1.70 | -2.45 | -59.04% | 0.02 | 1 | 1 | 0.64 | 0.18 | 0.02 | -0.05 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 82.00 | 0.97 | 1.69 | 1.33 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.17 | 0.02 | -0.05 | 8/28/2025 | 9/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 2.52 | 2.74 | 2.63 | 2.60 | +0.81 | +45.26% | 0.05 | 53 | 4 | 0.69 | -0.26 | 0.02 | -0.07 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 59.00 | 2.78 | 3.10 | 2.94 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.69 | -0.29 | 0.03 | -0.07 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 60.00 | 3.15 | 4.85 | 4.00 | 2.80 | +0.55 | +24.45% | 0.07 | 11 | 4 | 0.78 | -0.32 | 0.03 | -0.07 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 61.00 | 3.50 | 3.80 | 3.65 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | -0.35 | 0.03 | -0.07 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 62.00 | 3.95 | 4.25 | 4.10 | 3.00 | % | 0.07 | 1 | 0 | 0.67 | -0.37 | 0.03 | -0.07 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 63.00 | 4.40 | 4.55 | 4.48 | 4.00 | % | 0.07 | 22 | 0 | 0.66 | -0.40 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 64.00 | 4.90 | 5.40 | 5.15 | 4.87 | +1.47 | +43.24% | 0.08 | 3 | 210 | 0.68 | -0.43 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 65.00 | 5.40 | 6.55 | 5.98 | 5.20 | +1.30 | +33.34% | 0.09 | 11 | 5 | 0.72 | -0.46 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 66.00 | 5.95 | 6.75 | 6.35 | 5.30 | +1.21 | +29.59% | 0.10 | 20 | 4 | 0.70 | -0.49 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 67.00 | 6.45 | 6.85 | 6.65 | 6.17 | +2.52 | +69.05% | 0.10 | 2 | 1 | 0.66 | -0.52 | 0.03 | -0.08 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 68.00 | 7.10 | 7.35 | 7.23 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.65 | -0.55 | 0.03 | -0.08 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 69.00 | 7.70 | 8.05 | 7.88 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.65 | -0.57 | 0.03 | -0.08 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 70.00 | 8.25 | 8.70 | 8.48 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | -0.60 | 0.03 | -0.07 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 71.00 | 9.00 | 9.40 | 9.20 | % | 0.13 | 0 | 0 | 0.65 | -0.63 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 72.00 | 9.75 | 10.20 | 9.98 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | -0.65 | 0.03 | -0.07 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 73.00 | 10.15 | 10.95 | 10.55 | % | 0.14 | 0 | 0 | 0.63 | -0.67 | 0.03 | -0.07 | 9/3/2025 3:59:56 PM EST | |||
| 74.00 | 11.25 | 13.30 | 12.28 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | -0.70 | 0.03 | -0.07 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 75.00 | 12.05 | 12.90 | 12.48 | 7.19 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | -0.72 | 0.02 | -0.07 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 76.00 | 12.65 | 14.50 | 13.58 | 8.63 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | -0.74 | 0.02 | -0.06 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 77.00 | 13.55 | 14.45 | 14.00 | % | 0.18 | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.06 | 9/3/2025 3:59:56 PM EST | |||
| 78.00 | 14.35 | 15.35 | 14.85 | % | 0.19 | 0 | 0 | 0.68 | -0.77 | 0.02 | -0.06 | 9/3/2025 3:59:56 PM EST | |||
| 79.00 | 15.20 | 16.10 | 15.65 | % | 0.20 | 0 | 0 | 0.66 | -0.79 | 0.02 | -0.06 | 9/3/2025 3:59:56 PM EST | |||
| 80.00 | 16.05 | 18.45 | 17.25 | 9.21 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | -0.81 | 0.02 | -0.05 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 81.00 | 16.55 | 18.20 | 17.38 | 9.74 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.87 | -0.82 | 0.02 | -0.05 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 82.00 | 17.80 | 19.50 | 18.65 | % | 0.23 | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.05 | 9/3/2025 3:59:56 PM EST |