Options Chain for UPSTART HLDGS INC COM (UPST) - $73.28 as of 8/29/2025 9:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.45 | 34.70 | 33.58 | % | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 45.00 | 27.15 | 29.95 | 28.55 | % | 0.63 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 50.00 | 23.40 | 24.25 | 23.83 | % | 0.48 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 52.00 | 21.10 | 22.55 | 21.83 | 22.34 | -0.33 | -1.46% | 0.42 | 10 | 0 | 0.93 | 0.95 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 53.00 | 20.35 | 21.50 | 20.93 | 21.23 | -0.45 | -2.08% | 0.39 | 24 | 0 | 0.86 | 0.94 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 54.00 | 19.45 | 21.20 | 20.33 | 20.24 | % | 0.38 | 24 | 0 | 0.99 | 0.93 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 55.00 | 18.75 | 20.70 | 19.73 | 18.89 | % | 0.36 | 16 | 0 | 0.86 | 0.92 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 56.00 | 17.65 | 18.75 | 18.20 | 17.90 | -1.02 | -5.40% | 0.33 | 20 | 0 | 0.81 | 0.91 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 57.00 | 16.80 | 18.75 | 17.78 | 18.24 | +0.31 | +1.73% | 0.31 | 25 | 0 | 1.01 | 0.89 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 58.00 | 15.80 | 16.90 | 16.35 | 17.25 | % | 0.28 | 14 | 0 | 0.62 | 0.88 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 59.00 | 15.20 | 17.05 | 16.13 | 16.07 | % | 0.27 | 2 | 0 | 0.70 | 0.86 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 60.00 | 14.25 | 16.25 | 15.25 | % | 0.25 | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.06 | 8/29/2025 3:59:48 PM EST | |||
| 61.00 | 13.60 | 14.45 | 14.03 | 14.27 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.83 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 62.00 | 12.70 | 14.90 | 13.80 | 12.86 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.78 | 0.81 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 63.00 | 11.35 | 13.90 | 12.63 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.60 | 0.79 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 64.00 | 10.60 | 12.90 | 11.75 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.68 | 0.77 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 65.00 | 10.80 | 11.65 | 11.23 | 11.45 | +3.35 | +41.36% | 0.17 | 4 | 5 | 0.71 | 0.75 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 66.00 | 10.00 | 10.80 | 10.40 | % | 0.16 | 0 | 0 | 0.70 | 0.73 | 0.02 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 67.00 | 9.30 | 9.95 | 9.63 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.68 | 0.71 | 0.02 | -0.08 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 68.00 | 8.15 | 9.40 | 8.78 | 9.51 | +0.12 | +1.28% | 0.13 | 1 | 6 | 0.65 | 0.68 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 69.00 | 7.70 | 8.45 | 8.08 | 8.50 | -0.15 | -1.74% | 0.12 | 1 | 14 | 0.63 | 0.66 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 70.00 | 6.75 | 8.35 | 7.55 | 9.43 | +2.17 | +29.89% | 0.11 | 1 | 37 | 0.61 | 0.63 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 71.00 | 5.70 | 7.30 | 6.50 | 7.26 | -0.58 | -7.40% | 0.09 | 1 | 4 | 0.58 | 0.61 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 72.00 | 6.40 | 6.80 | 6.60 | 6.39 | -0.36 | -5.34% | 0.09 | 16 | 6 | 0.64 | 0.58 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 73.00 | 5.90 | 6.30 | 6.10 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.64 | 0.55 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 74.00 | 4.90 | 6.15 | 5.53 | 5.60 | -0.37 | -6.20% | 0.07 | 27 | 9 | 0.63 | 0.53 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 75.00 | 5.15 | 5.35 | 5.25 | 5.05 | -0.55 | -9.83% | 0.07 | 9 | 12 | 0.65 | 0.50 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 76.00 | 4.25 | 5.00 | 4.63 | 5.15 | -0.15 | -2.83% | 0.06 | 6 | 5 | 0.63 | 0.47 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 77.00 | 4.35 | 5.05 | 4.70 | 4.90 | +0.20 | +4.26% | 0.06 | 12 | 12 | 0.69 | 0.44 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 78.00 | 3.15 | 4.45 | 3.80 | 4.67 | +1.45 | +45.04% | 0.05 | 1 | 2 | 0.62 | 0.42 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 79.00 | 2.94 | 4.20 | 3.57 | 4.10 | +0.50 | +13.89% | 0.05 | 11 | 10 | 0.63 | 0.39 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 80.00 | 3.35 | 3.55 | 3.45 | 3.50 | -0.30 | -7.90% | 0.04 | 230 | 214 | 0.65 | 0.36 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 81.00 | 2.03 | 3.30 | 2.67 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | 0.34 | 0.03 | -0.08 | 8/22/2025 | 8/29/2025 3:59:48 PM EST |
| 82.00 | 1.61 | 2.99 | 2.30 | 3.02 | +1.02 | +51.00% | 0.03 | 1 | 3 | 0.57 | 0.32 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 83.00 | 2.53 | 4.30 | 3.42 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.02 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 85.00 | 1.78 | 2.48 | 2.13 | 2.50 | -0.10 | -3.85% | 0.03 | 34 | 4 | 0.64 | 0.25 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 90.00 | 1.18 | 1.55 | 1.37 | 1.70 | +0.11 | +6.92% | 0.02 | 40 | 23 | 0.65 | 0.17 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 95.00 | 0.67 | 1.65 | 1.16 | 1.05 | +0.01 | +0.97% | 0.01 | 1 | 70 | 0.71 | 0.11 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.65 | 0.83 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.26 | 1.13 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.58 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.47 | 0.74 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.15 | -0.03 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 52.00 | 0.39 | 2.21 | 1.30 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.97 | -0.05 | 0.01 | -0.03 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 53.00 | 0.44 | 0.72 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | -0.06 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 54.00 | 0.27 | 2.52 | 1.40 | 0.59 | -0.42 | -41.59% | 0.03 | 2 | 5 | 0.89 | -0.07 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 55.00 | 0.33 | 1.52 | 0.93 | 0.68 | -0.14 | -17.08% | 0.02 | 1 | 14 | 0.77 | -0.08 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 56.00 | 0.68 | 1.32 | 1.00 | 0.91 | -0.73 | -44.52% | 0.02 | 2 | 2 | 0.77 | -0.09 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 57.00 | 0.79 | 1.01 | 0.90 | 0.94 | +0.04 | +4.45% | 0.02 | 2 | 13 | 0.72 | -0.11 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 58.00 | 0.31 | 1.11 | 0.71 | 1.12 | -0.58 | -34.12% | 0.01 | 2 | 25 | 0.62 | -0.12 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 59.00 | 0.95 | 1.51 | 1.23 | 1.10 | -0.87 | -44.17% | 0.02 | 2 | 32 | 0.71 | -0.14 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 60.00 | 0.85 | 1.53 | 1.19 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.67 | -0.15 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 61.00 | 1.39 | 1.92 | 1.66 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.17 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 62.00 | 0.74 | 2.06 | 1.40 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.19 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 63.00 | 1.46 | 2.80 | 2.13 | 2.01 | -0.70 | -25.83% | 0.03 | 1 | 13 | 0.69 | -0.21 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 64.00 | 1.86 | 2.58 | 2.22 | 2.01 | -0.47 | -18.96% | 0.03 | 6 | 12 | 0.68 | -0.23 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 65.00 | 2.20 | 2.89 | 2.55 | 2.54 | +0.05 | +2.01% | 0.04 | 13 | 24 | 0.68 | -0.25 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 66.00 | 2.37 | 2.89 | 2.63 | 2.72 | +0.03 | +1.12% | 0.04 | 9 | 11 | 0.65 | -0.27 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 67.00 | 1.83 | 3.15 | 2.49 | 3.27 | +0.35 | +11.99% | 0.04 | 16 | 1 | 0.58 | -0.29 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 68.00 | 1.52 | 3.70 | 2.61 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | -0.32 | 0.02 | -0.08 | 8/22/2025 | 8/29/2025 3:59:48 PM EST |
| 69.00 | 3.25 | 4.30 | 3.78 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.65 | -0.34 | 0.02 | -0.08 | 8/22/2025 | 8/29/2025 3:59:48 PM EST |
| 70.00 | 3.60 | 4.30 | 3.95 | 4.20 | +0.23 | +5.80% | 0.06 | 13 | 19 | 0.62 | -0.37 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 71.00 | 4.25 | 4.85 | 4.55 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | -0.39 | 0.03 | -0.09 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 72.00 | 5.00 | 5.20 | 5.10 | 4.65 | % | 0.07 | 1 | 0 | 0.65 | -0.42 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 73.00 | 5.45 | 5.70 | 5.58 | 5.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.45 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 74.00 | 5.80 | 6.35 | 6.08 | % | 0.08 | 0 | 0 | 0.64 | -0.47 | 0.03 | -0.09 | 8/29/2025 3:59:48 PM EST | |||
| 75.00 | 6.05 | 7.25 | 6.65 | 6.18 | % | 0.09 | 1 | 0 | 0.65 | -0.50 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 76.00 | 7.05 | 7.60 | 7.33 | 7.10 | % | 0.10 | 10 | 0 | 0.65 | -0.53 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 77.00 | 7.70 | 8.10 | 7.90 | % | 0.10 | 0 | 0 | 0.65 | -0.56 | 0.03 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 78.00 | 8.00 | 8.75 | 8.38 | % | 0.11 | 0 | 0 | 0.62 | -0.58 | 0.03 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 79.00 | 7.20 | 9.30 | 8.25 | % | 0.10 | 0 | 0 | 0.64 | -0.61 | 0.03 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 80.00 | 9.05 | 10.20 | 9.63 | % | 0.12 | 0 | 0 | 0.61 | -0.64 | 0.03 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 81.00 | 9.80 | 10.90 | 10.35 | % | 0.13 | 0 | 0 | 0.61 | -0.66 | 0.03 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 82.00 | 10.50 | 11.65 | 11.08 | % | 0.14 | 0 | 0 | 0.61 | -0.68 | 0.03 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 83.00 | 11.70 | 12.50 | 12.10 | % | 0.15 | 0 | 0 | 0.64 | -0.71 | 0.02 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 85.00 | 13.30 | 14.25 | 13.78 | 12.07 | % | 0.16 | 2 | 0 | 0.66 | -0.75 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 90.00 | 16.35 | 18.75 | 17.55 | 16.18 | % | 0.20 | 1 | 0 | 0.66 | -0.83 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 95.00 | 22.05 | 23.30 | 22.68 | % | 0.24 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.04 | 8/29/2025 3:59:48 PM EST |