Options Chain for UPSTART HLDGS INC COM (UPST) - $52.88 as of 10/3/2025 3:32:25 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 | 12.50 | 14.30 | 13.40 | 13.85 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.11 | 0.87 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 41.00 | 11.65 | 13.70 | 12.68 | % | 0.31 | 0 | 0 | 0.73 | 0.85 | 0.02 | -0.06 | 10/3/2025 3:59:49 PM EST | |||
| 42.00 | 10.90 | 12.95 | 11.93 | % | 0.28 | 0 | 0 | 0.86 | 0.82 | 0.02 | -0.06 | 10/3/2025 3:59:49 PM EST | |||
| 43.00 | 10.20 | 12.10 | 11.15 | % | 0.26 | 0 | 0 | 0.87 | 0.80 | 0.02 | -0.07 | 10/3/2025 3:59:49 PM EST | |||
| 44.00 | 9.65 | 11.35 | 10.50 | % | 0.24 | 0 | 0 | 0.88 | 0.78 | 0.02 | -0.07 | 10/3/2025 3:59:49 PM EST | |||
| 45.00 | 9.00 | 10.60 | 9.80 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.88 | 0.75 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 46.00 | 8.50 | 9.85 | 9.18 | % | 0.20 | 0 | 0 | 0.89 | 0.73 | 0.02 | -0.08 | 10/3/2025 3:59:49 PM EST | |||
| 47.00 | 7.60 | 9.20 | 8.40 | % | 0.18 | 0 | 0 | 0.86 | 0.70 | 0.02 | -0.08 | 10/3/2025 3:59:49 PM EST | |||
| 48.00 | 7.05 | 8.75 | 7.90 | % | 0.16 | 0 | 0 | 0.87 | 0.68 | 0.02 | -0.08 | 10/3/2025 3:59:49 PM EST | |||
| 49.00 | 6.55 | 8.15 | 7.35 | % | 0.15 | 0 | 0 | 0.88 | 0.65 | 0.03 | -0.09 | 10/3/2025 3:59:49 PM EST | |||
| 50.00 | 6.55 | 8.25 | 7.40 | 7.73 | -0.40 | -4.92% | 0.15 | 18 | 168 | 0.97 | 0.62 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 51.00 | 6.55 | 6.95 | 6.75 | 6.80 | -1.25 | -15.53% | 0.13 | 3 | 212 | 0.94 | 0.60 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 52.00 | 6.20 | 6.60 | 6.40 | 6.80 | -0.45 | -6.21% | 0.12 | 356 | 102 | 0.96 | 0.57 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 53.00 | 5.90 | 6.10 | 6.00 | 6.03 | -0.87 | -12.61% | 0.11 | 13 | 118 | 0.97 | 0.54 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 54.00 | 5.35 | 5.65 | 5.50 | 5.60 | -0.91 | -13.98% | 0.10 | 8 | 38 | 0.96 | 0.52 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 5.00 | 5.30 | 5.15 | 5.20 | -0.60 | -10.35% | 0.09 | 22 | 70 | 0.96 | 0.49 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 56.00 | 4.60 | 5.05 | 4.83 | 4.90 | -0.85 | -14.79% | 0.09 | 14 | 15 | 0.98 | 0.47 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 57.00 | 2.96 | 4.75 | 3.86 | 4.74 | -0.46 | -8.85% | 0.07 | 10 | 46 | 0.85 | 0.44 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 58.00 | 2.70 | 4.35 | 3.53 | 2.64 | -1.81 | -40.68% | 0.06 | 55 | 42 | 0.86 | 0.42 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 59.00 | 2.51 | 4.10 | 3.31 | 4.05 | +0.55 | +15.72% | 0.06 | 11 | 6 | 0.87 | 0.40 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.65 | -0.53 | -12.68% | 0.06 | 28 | 170 | 0.97 | 0.38 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 61.00 | 2.22 | 3.55 | 2.89 | 3.85 | -0.15 | -3.75% | 0.05 | 5 | 6 | 0.89 | 0.36 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 62.00 | 1.62 | 3.25 | 2.44 | 3.45 | -0.05 | -1.43% | 0.04 | 4 | 26 | 0.85 | 0.33 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 63.00 | 1.52 | 3.20 | 2.36 | 3.30 | -0.15 | -4.35% | 0.04 | 1 | 8 | 0.89 | 0.32 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 64.00 | 1.19 | 3.95 | 2.57 | 2.85 | +0.15 | +5.56% | 0.04 | 10 | 21 | 0.84 | 0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 2.50 | 2.68 | 2.59 | 2.65 | -0.40 | -13.12% | 0.04 | 31 | 691 | 1.00 | 0.28 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 66.00 | 1.29 | 2.83 | 2.06 | 2.50 | +0.10 | +4.17% | 0.03 | 8 | 8 | 0.92 | 0.26 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 67.00 | 0.75 | 2.96 | 1.86 | 2.30 | +0.38 | +19.80% | 0.03 | 2 | 42 | 0.89 | 0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 68.00 | 0.90 | 2.31 | 1.61 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.89 | 0.23 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 69.00 | 0.94 | 2.74 | 1.84 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.97 | 0.22 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 1.80 | 2.63 | 2.22 | 1.83 | -0.35 | -16.06% | 0.03 | 104 | 246 | 1.08 | 0.20 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 71.00 | 1.03 | 2.81 | 1.92 | 1.42 | -0.68 | -32.39% | 0.03 | 2 | 3 | 1.04 | 0.19 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 72.00 | 0.84 | 2.24 | 1.54 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.99 | 0.18 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 73.00 | 0.19 | 1.70 | 0.95 | 1.69 | 0.00 | 0.00% | 0.01 | 3 | 7 | 1.03 | 0.16 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 74.00 | 0.48 | 2.83 | 1.66 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.04 | 0.15 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 1.00 | 1.85 | 1.43 | 1.46 | -0.20 | -12.05% | 0.02 | 4 | 38 | 1.05 | 0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 0.30 | 1.53 | 0.92 | 1.08 | -0.21 | -16.28% | 0.01 | 50 | 182 | 1.25 | 0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 0.74 | 0.99 | 0.87 | 0.80 | -0.02 | -2.44% | 0.01 | 27 | 114 | 1.10 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 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 | 1.21 | 1.88 | 1.55 | 1.45 | +0.08 | +5.84% | 0.04 | 12 | 337 | 1.03 | -0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 41.00 | 0.66 | 3.40 | 2.03 | 1.62 | +0.02 | +1.25% | 0.05 | 40 | 1 | 0.87 | -0.15 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.00 | 0.95 | 2.59 | 1.77 | 1.85 | % | 0.04 | 1 | 0 | 0.93 | -0.18 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST | |
| 43.00 | 1.44 | 2.71 | 2.08 | 2.25 | +0.10 | +4.66% | 0.05 | 13 | 12 | 0.95 | -0.20 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 44.00 | 1.05 | 2.85 | 1.95 | 2.54 | % | 0.04 | 2 | 0 | 0.85 | -0.22 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST | |
| 45.00 | 2.47 | 3.00 | 2.74 | 2.90 | +0.26 | +9.85% | 0.06 | 33 | 341 | 0.95 | -0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 46.00 | 2.05 | 4.75 | 3.40 | 3.35 | +0.25 | +8.07% | 0.07 | 84 | 1 | 0.88 | -0.27 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 47.00 | 1.89 | 4.00 | 2.95 | % | 0.06 | 0 | 0 | 0.84 | -0.30 | 0.02 | -0.08 | 10/3/2025 3:59:49 PM EST | |||
| 48.00 | 2.44 | 4.40 | 3.42 | 4.07 | +0.32 | +8.54% | 0.07 | 1 | 6 | 0.85 | -0.32 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 49.00 | 2.85 | 4.70 | 3.78 | 4.47 | +0.02 | +0.45% | 0.08 | 61 | 1 | 0.86 | -0.35 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 4.90 | 5.35 | 5.13 | 4.93 | +0.11 | +2.29% | 0.10 | 80 | 303 | 1.01 | -0.38 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 51.00 | 5.15 | 5.80 | 5.48 | 5.60 | 0.00 | 0.00% | 0.11 | 11 | 68 | 0.97 | -0.40 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 52.00 | 5.45 | 6.70 | 6.08 | 5.95 | +0.03 | +0.51% | 0.12 | 166 | 373 | 0.99 | -0.43 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 53.00 | 6.60 | 6.85 | 6.73 | 6.40 | +0.05 | +0.79% | 0.13 | 22 | 250 | 1.00 | -0.46 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 54.00 | 6.15 | 7.50 | 6.83 | 6.83 | 0.00 | 0.00% | 0.13 | 0 | 162 | 0.92 | -0.48 | 0.03 | -0.09 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 7.75 | 8.05 | 7.90 | 7.51 | -0.09 | -1.19% | 0.14 | 3 | 81 | 1.00 | -0.51 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 56.00 | 7.40 | 8.75 | 8.08 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.92 | -0.53 | 0.03 | -0.09 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 57.00 | 8.25 | 9.65 | 8.95 | 9.82 | 0.00 | 0.00% | 0.16 | 0 | 499 | 0.96 | -0.56 | 0.03 | -0.09 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 58.00 | 9.50 | 10.05 | 9.78 | 9.39 | -0.05 | -0.53% | 0.17 | 2 | 305 | 0.98 | -0.58 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 59.00 | 9.25 | 10.90 | 10.08 | 9.74 | 0.00 | 0.00% | 0.17 | 0 | 283 | 0.92 | -0.60 | 0.03 | -0.09 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 11.20 | 11.75 | 11.48 | 11.10 | -0.70 | -5.94% | 0.19 | 5 | 238 | 1.03 | -0.62 | 0.03 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 61.00 | 11.15 | 12.35 | 11.75 | 11.45 | -1.40 | -10.90% | 0.19 | 4 | 34 | 0.95 | -0.64 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 62.00 | 11.65 | 13.25 | 12.45 | 12.69 | +0.70 | +5.84% | 0.20 | 15 | 26 | 0.91 | -0.67 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 63.00 | 13.40 | 13.95 | 13.68 | 13.15 | +0.86 | +7.00% | 0.22 | 16 | 15 | 1.01 | -0.68 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 64.00 | 13.00 | 15.05 | 14.03 | 13.34 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.93 | -0.70 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 13.80 | 15.60 | 14.70 | 14.34 | -1.26 | -8.08% | 0.23 | 1 | 9 | 0.91 | -0.72 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 66.00 | 14.65 | 16.55 | 15.60 | 15.73 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | -0.74 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 67.00 | 15.50 | 17.65 | 16.58 | 15.83 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.94 | -0.75 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 68.00 | 16.35 | 18.05 | 17.20 | 18.22 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.91 | -0.77 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 69.00 | 17.30 | 19.15 | 18.23 | % | 0.26 | 0 | 0 | 0.91 | -0.78 | 0.02 | -0.07 | 10/3/2025 3:59:49 PM EST | |||
| 70.00 | 18.20 | 20.30 | 19.25 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.93 | -0.80 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 71.00 | 19.10 | 20.95 | 20.03 | % | 0.28 | 0 | 0 | 1.17 | -0.81 | 0.02 | -0.06 | 10/3/2025 3:59:49 PM EST | |||
| 72.00 | 20.05 | 21.75 | 20.90 | % | 0.29 | 0 | 0 | 1.16 | -0.82 | 0.02 | -0.06 | 10/3/2025 3:59:49 PM EST | |||
| 73.00 | 21.00 | 23.20 | 22.10 | % | 0.30 | 0 | 0 | 0.97 | -0.84 | 0.02 | -0.06 | 10/3/2025 3:59:49 PM EST | |||
| 74.00 | 21.95 | 23.65 | 22.80 | % | 0.31 | 0 | 0 | 1.19 | -0.85 | 0.02 | -0.05 | 10/3/2025 3:59:49 PM EST | |||
| 75.00 | 22.90 | 24.50 | 23.70 | 25.28 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.19 | -0.86 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 27.65 | 29.45 | 28.55 | % | 0.36 | 0 | 0 | 1.42 | -0.90 | 0.01 | -0.04 | 10/3/2025 3:59:49 PM EST | |||
| 85.00 | 32.25 | 34.45 | 33.35 | % | 0.39 | 0 | 0 | 1.29 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:49 PM EST |