Options Chain for UPSTART HLDGS INC COM (UPST) - $51.90 as of 10/8/2025 6:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.35 | 18.35 | 17.85 | % | 0.51 | 0 | 0 | 1.09 | 0.90 | 0.01 | -0.04 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 13.40 | 14.05 | 13.73 | 13.65 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.04 | 0.83 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 41.00 | 12.25 | 13.60 | 12.93 | 13.15 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.98 | 0.81 | 0.02 | -0.06 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 42.00 | 10.35 | 12.80 | 11.58 | % | 0.28 | 0 | 0 | 0.88 | 0.79 | 0.02 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 43.00 | 10.35 | 11.90 | 11.13 | % | 0.26 | 0 | 0 | 0.91 | 0.77 | 0.02 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 44.00 | 10.00 | 11.20 | 10.60 | % | 0.24 | 0 | 0 | 0.96 | 0.75 | 0.02 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 45.00 | 9.40 | 10.60 | 10.00 | 11.33 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.96 | 0.73 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 46.00 | 9.05 | 9.95 | 9.50 | % | 0.21 | 0 | 0 | 0.98 | 0.70 | 0.02 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 47.00 | 8.85 | 9.20 | 9.03 | % | 0.19 | 0 | 0 | 1.00 | 0.68 | 0.02 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 48.00 | 8.20 | 9.45 | 8.83 | % | 0.18 | 0 | 0 | 1.06 | 0.66 | 0.02 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 49.00 | 7.50 | 8.40 | 7.95 | % | 0.16 | 0 | 0 | 0.98 | 0.63 | 0.02 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 50.00 | 6.85 | 7.80 | 7.33 | 7.50 | -0.15 | -1.97% | 0.15 | 9 | 14 | 0.98 | 0.61 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 51.00 | 6.70 | 7.60 | 7.15 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.03 | 0.58 | 0.02 | -0.09 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 52.00 | 6.50 | 7.25 | 6.88 | 6.53 | -0.17 | -2.54% | 0.13 | 6 | 18 | 1.06 | 0.56 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 53.00 | 6.00 | 6.30 | 6.15 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.00 | 0.54 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 54.00 | 5.55 | 6.05 | 5.80 | 5.75 | +0.10 | +1.77% | 0.11 | 26 | 9 | 1.01 | 0.51 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 5.35 | 5.60 | 5.48 | 5.45 | +0.25 | +4.81% | 0.10 | 16 | 36 | 1.03 | 0.49 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 56.00 | 4.70 | 5.95 | 5.33 | 5.40 | +0.30 | +5.89% | 0.10 | 1 | 7 | 0.98 | 0.47 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 57.00 | 4.60 | 4.85 | 4.73 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | 0.44 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 58.00 | 3.25 | 4.55 | 3.90 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.93 | 0.42 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 59.00 | 3.25 | 4.20 | 3.73 | 4.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | 0.40 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 3.75 | 4.20 | 3.98 | 3.86 | -0.02 | -0.52% | 0.07 | 9 | 20 | 1.01 | 0.38 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 61.00 | 2.63 | 4.00 | 3.32 | % | 0.05 | 0 | 0 | 0.95 | 0.37 | 0.02 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 62.00 | 2.93 | 3.50 | 3.22 | 3.60 | -0.60 | -14.29% | 0.05 | 1 | 5 | 0.99 | 0.35 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 63.00 | 3.10 | 3.90 | 3.50 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.09 | 0.33 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 64.00 | 2.84 | 3.05 | 2.95 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.02 | 0.31 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 2.49 | 3.25 | 2.87 | 3.00 | +0.16 | +5.64% | 0.04 | 2 | 18 | 1.01 | 0.30 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 1.71 | 2.65 | 2.18 | 1.93 | -0.14 | -6.77% | 0.03 | 41 | 100 | 1.07 | 0.23 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 1.36 | 1.82 | 1.59 | 1.52 | +0.03 | +2.02% | 0.02 | 7 | 15 | 1.08 | 0.19 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.68 | 0.93 | 0.81 | % | 0.02 | 0 | 0 | 1.03 | -0.10 | 0.01 | -0.04 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 1.72 | 1.84 | 1.78 | 1.80 | +0.10 | +5.89% | 0.04 | 1 | 59 | 1.03 | -0.17 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 41.00 | 0.81 | 2.37 | 1.59 | 2.00 | % | 0.04 | 12 | 0 | 0.90 | -0.19 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 42.00 | 2.07 | 2.44 | 2.26 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.00 | -0.21 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 43.00 | 2.50 | 2.91 | 2.71 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.03 | -0.23 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 44.00 | 2.84 | 3.05 | 2.95 | 2.90 | -0.11 | -3.66% | 0.07 | 13 | 66 | 1.01 | -0.25 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 3.20 | 3.35 | 3.28 | 3.15 | -0.20 | -5.97% | 0.07 | 5 | 25 | 1.00 | -0.27 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 46.00 | 1.84 | 4.35 | 3.10 | 3.65 | -0.37 | -9.21% | 0.07 | 5 | 4 | 0.89 | -0.30 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 47.00 | 2.85 | 4.15 | 3.50 | 4.20 | -0.25 | -5.62% | 0.07 | 1 | 2 | 0.90 | -0.32 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 48.00 | 4.40 | 4.60 | 4.50 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.99 | -0.34 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 49.00 | 4.90 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00% | 0.10 | 1 | 1 | 0.99 | -0.37 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 5.40 | 5.55 | 5.48 | 5.22 | -0.28 | -5.10% | 0.11 | 3 | 26 | 0.99 | -0.39 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 51.00 | 5.90 | 6.10 | 6.00 | % | 0.12 | 0 | 0 | 0.99 | -0.42 | 0.02 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 52.00 | 6.50 | 6.65 | 6.58 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 107 | 1.01 | -0.44 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 53.00 | 7.05 | 7.35 | 7.20 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.00 | -0.46 | 0.02 | -0.09 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 54.00 | 7.65 | 7.90 | 7.78 | 7.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -0.49 | 0.02 | -0.09 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 8.30 | 8.50 | 8.40 | 8.57 | +1.23 | +16.76% | 0.15 | 2 | 1 | 1.01 | -0.51 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 56.00 | 8.95 | 9.55 | 9.25 | 9.04 | % | 0.17 | 3 | 0 | 1.04 | -0.53 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 57.00 | 9.60 | 10.10 | 9.85 | % | 0.17 | 0 | 0 | 1.03 | -0.56 | 0.02 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 58.00 | 10.30 | 11.35 | 10.83 | 10.44 | % | 0.19 | 6 | 0 | 1.07 | -0.58 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 59.00 | 10.50 | 11.40 | 10.95 | % | 0.19 | 0 | 0 | 0.97 | -0.60 | 0.02 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 60.00 | 11.60 | 12.50 | 12.05 | 11.73 | +0.58 | +5.21% | 0.20 | 5 | 1 | 1.03 | -0.62 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 61.00 | 11.95 | 13.05 | 12.50 | % | 0.20 | 0 | 0 | 0.98 | -0.63 | 0.02 | -0.09 | 10/8/2025 3:59:52 PM EST | |||
| 62.00 | 12.60 | 13.55 | 13.08 | 12.55 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.95 | -0.65 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 63.00 | 14.05 | 14.25 | 14.15 | 14.12 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.67 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 64.00 | 13.80 | 15.95 | 14.88 | % | 0.23 | 0 | 0 | 1.09 | -0.69 | 0.02 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 15.45 | 16.20 | 15.83 | % | 0.24 | 0 | 0 | 1.02 | -0.70 | 0.02 | -0.08 | 10/8/2025 3:59:52 PM EST | |||
| 70.00 | 19.35 | 20.40 | 19.88 | 20.07 | +0.70 | +3.62% | 0.28 | 4 | 1 | 0.99 | -0.77 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 24.10 | 25.05 | 24.58 | 22.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.05 | -0.81 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |