Options Chain for UPSTART HLDGS INC COM (UPST) - $68.85 as of 8/22/2025 8:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 50.10 | 52.85 | 51.48 | 45.90 | 0.00 | 0.00% | 2.94 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 46.95 | 49.95 | 48.45 | 53.75 | 0.00 | 0.00% | 2.42 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 45.95 | 48.65 | 47.30 | 29.20 | 0.00 | 0.00% | 2.10 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 43.65 | 44.45 | 44.05 | 37.45 | 0.00 | 0.00% | 1.76 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 41.05 | 42.20 | 41.63 | 34.97 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 38.60 | 39.70 | 39.15 | 33.30 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 36.10 | 37.45 | 36.78 | 36.75 | 0.00 | 0.00% | 1.13 | 0 | 12 | 1.47 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 34.15 | 36.05 | 35.10 | 35.20 | +5.75 | +19.53% | 1.00 | 1 | 174 | 0.96 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 31.55 | 32.35 | 31.95 | 28.37 | 0.00 | 0.00% | 0.85 | 0 | 28 | 0.93 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 29.25 | 30.50 | 29.88 | 23.15 | 0.00 | 0.00% | 0.75 | 0 | 279 | 1.29 | 0.98 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 26.70 | 27.45 | 27.08 | 21.86 | 0.00 | 0.00% | 0.64 | 0 | 38 | 0.84 | 0.96 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 24.35 | 24.90 | 24.63 | 19.20 | 0.00 | 0.00% | 0.55 | 0 | 71 | 0.78 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 21.95 | 22.90 | 22.43 | 17.00 | 0.00 | 0.00% | 0.47 | 0 | 59 | 0.75 | 0.93 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 20.05 | 20.60 | 20.33 | 20.00 | +5.27 | +35.78% | 0.41 | 4 | 162 | 0.79 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 17.90 | 18.15 | 18.03 | 19.20 | +6.80 | +54.84% | 0.34 | 28 | 196 | 0.72 | 0.88 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 15.85 | 16.05 | 15.95 | 15.80 | +3.85 | +32.22% | 0.29 | 49 | 172 | 0.70 | 0.84 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 13.90 | 14.10 | 14.00 | 14.00 | +4.10 | +41.42% | 0.24 | 34 | 431 | 0.68 | 0.80 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 12.10 | 12.30 | 12.20 | 12.25 | +3.75 | +44.12% | 0.20 | 49 | 616 | 0.67 | 0.75 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 10.40 | 10.60 | 10.50 | 10.40 | +3.35 | +47.52% | 0.17 | 162 | 663 | 0.66 | 0.70 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 8.90 | 9.05 | 8.98 | 9.00 | +3.22 | +55.71% | 0.14 | 383 | 1,457 | 0.65 | 0.65 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 7.50 | 7.70 | 7.60 | 7.75 | +2.90 | +59.80% | 0.11 | 147 | 558 | 0.64 | 0.59 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 6.30 | 6.50 | 6.40 | 6.45 | +2.45 | +61.25% | 0.09 | 1,466 | 3,838 | 0.63 | 0.53 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 5.30 | 5.50 | 5.40 | 5.36 | +2.11 | +64.93% | 0.07 | 141 | 747 | 0.63 | 0.47 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 4.40 | 4.60 | 4.50 | 4.51 | +1.85 | +69.55% | 0.06 | 1,079 | 1,889 | 0.63 | 0.42 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 3.65 | 3.90 | 3.78 | 3.30 | +1.12 | +51.38% | 0.05 | 63 | 1,222 | 0.63 | 0.37 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 3.15 | 3.25 | 3.20 | 3.20 | +1.41 | +78.78% | 0.04 | 1,719 | 3,196 | 0.63 | 0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 2.46 | 2.80 | 2.63 | 2.52 | +1.07 | +73.80% | 0.03 | 178 | 342 | 0.63 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 2.14 | 2.28 | 2.21 | 2.19 | +0.97 | +79.51% | 0.03 | 426 | 1,334 | 0.64 | 0.24 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 1.60 | 2.09 | 1.85 | 2.10 | +1.10 | +110.00% | 0.02 | 25 | 941 | 0.64 | 0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 1.34 | 1.62 | 1.48 | 1.54 | +0.71 | +85.55% | 0.02 | 224 | 1,394 | 0.64 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 0.93 | 1.69 | 1.31 | 1.20 | +0.70 | +140.00% | 0.01 | 3 | 78 | 0.65 | 0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.50 | +83.34% | 0.01 | 480 | 839 | 0.65 | 0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.74 | 0.80 | 0.77 | 0.79 | +0.40 | +102.57% | 0.01 | 183 | 837 | 0.67 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.38 | 0.66 | 0.52 | 0.57 | +0.27 | +90.00% | 0.00 | 71 | 226 | 0.69 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.39 | 0.55 | 0.47 | 0.45 | +0.25 | +125.00% | 0.00 | 46 | 228 | 0.71 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.23 | +164.29% | 0.00 | 47 | 111 | 0.71 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.12 | +66.67% | 0.00 | 1 | 193 | 0.75 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.86 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.11 | 0.30 | 0.21 | 0.16 | +0.05 | +45.46% | 0.00 | 12 | 451 | 0.76 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.16 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.33 | 0.67 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.34 | 0.67 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 121 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.37 | 0.69 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.54 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 1.37 | 0.69 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 498 | 1.02 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.48 | 0.74 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.32 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.19 | 0.40 | 0.30 | 0.30 | -0.12 | -28.58% | 0.01 | 7 | 672 | 0.81 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 0.19 | 0.39 | 0.29 | 0.39 | -0.19 | -32.76% | 0.01 | 2 | 633 | 0.73 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.39 | 0.55 | 0.47 | 0.55 | -0.21 | -27.64% | 0.01 | 14 | 194 | 0.73 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.68 | 0.74 | 0.71 | 0.77 | -0.34 | -30.64% | 0.01 | 13 | 420 | 0.73 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.83 | 1.04 | 0.94 | 0.99 | -0.61 | -38.13% | 0.02 | 29 | 383 | 0.70 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 52.50 | 1.13 | 1.65 | 1.39 | 1.32 | -0.64 | -32.66% | 0.03 | 5 | 411 | 0.71 | -0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 1.66 | 1.76 | 1.71 | 1.85 | -0.83 | -30.97% | 0.03 | 42 | 1,350 | 0.67 | -0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 57.50 | 2.21 | 2.31 | 2.26 | 2.24 | -1.21 | -35.08% | 0.04 | 37 | 3,829 | 0.66 | -0.20 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 2.89 | 2.98 | 2.94 | 3.05 | -1.36 | -30.84% | 0.05 | 68 | 705 | 0.65 | -0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 62.50 | 3.70 | 3.80 | 3.75 | 3.85 | -1.64 | -29.88% | 0.06 | 112 | 455 | 0.64 | -0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 4.65 | 4.80 | 4.73 | 4.97 | -1.98 | -28.49% | 0.07 | 43 | 717 | 0.63 | -0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 67.50 | 5.75 | 5.90 | 5.83 | 6.10 | -2.30 | -27.39% | 0.09 | 23 | 466 | 0.62 | -0.41 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 7.05 | 7.25 | 7.15 | 7.15 | -2.75 | -27.78% | 0.10 | 29 | 1,137 | 0.62 | -0.47 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 72.50 | 8.50 | 8.70 | 8.60 | 8.05 | -3.85 | -32.36% | 0.12 | 5 | 83 | 0.62 | -0.53 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 10.05 | 10.35 | 10.20 | 12.65 | 0.00 | 0.00% | 0.14 | 0 | 139 | 0.61 | -0.58 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 77.50 | 11.65 | 12.15 | 11.90 | 12.03 | -3.00 | -19.96% | 0.15 | 8 | 87 | 0.61 | -0.63 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 12.90 | 14.00 | 13.45 | 13.22 | -4.53 | -25.53% | 0.17 | 4 | 150 | 0.57 | -0.68 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 82.50 | 15.75 | 16.00 | 15.88 | 20.45 | +1.97 | +10.66% | 0.19 | 1 | 40 | 0.62 | -0.72 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 17.70 | 18.10 | 17.90 | 19.09 | -3.21 | -14.40% | 0.21 | 11 | 72 | 0.62 | -0.76 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 18.55 | 20.65 | 19.60 | 25.85 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.56 | -0.79 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 22.05 | 23.95 | 23.00 | 22.79 | -2.51 | -9.93% | 0.26 | 1 | 349 | 0.73 | -0.82 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 23.95 | 26.35 | 25.15 | 21.20 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.71 | -0.84 | 0.01 | -0.04 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 26.60 | 27.20 | 26.90 | 27.35 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.64 | -0.86 | 0.01 | -0.04 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 30.95 | 32.30 | 31.63 | 25.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.82 | -0.90 | 0.01 | -0.03 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 35.80 | 36.90 | 36.35 | 30.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.84 | -0.93 | 0.01 | -0.02 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 40.60 | 42.50 | 41.55 | 34.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 45.75 | 46.75 | 46.25 | % | 0.40 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 50.65 | 51.70 | 51.18 | 41.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 55.70 | 57.50 | 56.60 | % | 0.45 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 60.70 | 62.90 | 61.80 | 55.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |