Options Chain for UPSTART HLDGS INC COM (UPST) - $52.73 as of 10/27/2025 4:20:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 38.75 | 42.15 | 40.45 | 40.85 | 0.00 | 0.00% | 3.24 | 0 | 194 | 3.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 15.00 | 36.85 | 39.45 | 38.15 | 55.50 | 0.00 | 0.00% | 2.54 | 0 | 171 | 2.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 3:59:45 PM EST |
| 17.50 | 33.50 | 37.35 | 35.43 | 50.75 | 0.00 | 0.00% | 2.02 | 0 | 63 | 2.71 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 3:59:45 PM EST |
| 20.00 | 31.05 | 35.05 | 33.05 | 32.10 | 0.00 | 0.00% | 1.65 | 0 | 198 | 2.43 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 3:59:45 PM EST |
| 22.50 | 28.60 | 32.45 | 30.53 | 47.60 | 0.00 | 0.00% | 1.36 | 0 | 34 | 2.19 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 10/27/2025 3:59:45 PM EST |
| 25.00 | 27.45 | 29.60 | 28.53 | 29.81 | 0.00 | 0.00% | 1.14 | 0 | 536 | 1.84 | 0.97 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 27.50 | 25.20 | 27.25 | 26.23 | 22.05 | 0.00 | 0.00% | 0.95 | 0 | 100 | 1.69 | 0.96 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 30.00 | 22.75 | 24.90 | 23.83 | 23.90 | +0.11 | +0.47% | 0.79 | 2 | 342 | 1.68 | 0.95 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 32.50 | 20.70 | 22.65 | 21.68 | 22.55 | 0.00 | 0.00% | 0.67 | 0 | 384 | 1.15 | 0.93 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 35.00 | 18.55 | 21.00 | 19.78 | 19.95 | +0.56 | +2.89% | 0.57 | 1 | 351 | 1.17 | 0.90 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 37.50 | 16.55 | 18.45 | 17.50 | 13.70 | 0.00 | 0.00% | 0.47 | 0 | 347 | 1.09 | 0.87 | 0.01 | -0.04 | 10/16/2025 | 10/27/2025 3:59:45 PM EST |
| 40.00 | 14.70 | 15.45 | 15.08 | 14.95 | -0.30 | -1.97% | 0.38 | 25 | 336 | 0.97 | 0.83 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 42.50 | 12.85 | 13.80 | 13.33 | 13.90 | +0.10 | +0.73% | 0.31 | 2 | 205 | 0.97 | 0.79 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 45.00 | 11.35 | 12.05 | 11.70 | 11.60 | -0.40 | -3.34% | 0.26 | 11 | 520 | 0.96 | 0.74 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 47.50 | 9.40 | 10.85 | 10.13 | 10.65 | +0.25 | +2.41% | 0.21 | 19 | 398 | 0.94 | 0.69 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 50.00 | 8.80 | 9.15 | 8.98 | 8.95 | -0.25 | -2.72% | 0.18 | 13 | 2,312 | 0.96 | 0.63 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 52.50 | 7.65 | 7.95 | 7.80 | 7.70 | -0.35 | -4.35% | 0.15 | 255 | 1,025 | 0.95 | 0.58 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 55.00 | 6.60 | 6.85 | 6.73 | 6.80 | -0.20 | -2.86% | 0.12 | 70 | 1,260 | 0.95 | 0.53 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 57.50 | 5.75 | 6.05 | 5.90 | 5.90 | -0.10 | -1.67% | 0.10 | 120 | 827 | 0.96 | 0.48 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 60.00 | 4.95 | 5.25 | 5.10 | 5.05 | -0.20 | -3.81% | 0.08 | 468 | 2,617 | 0.96 | 0.44 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 62.50 | 4.25 | 4.55 | 4.40 | 4.53 | -0.27 | -5.63% | 0.07 | 6 | 524 | 0.96 | 0.40 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 3.70 | 4.00 | 3.85 | 3.82 | -0.18 | -4.50% | 0.06 | 26 | 2,139 | 0.96 | 0.36 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 67.50 | 2.85 | 3.60 | 3.23 | 3.55 | -0.25 | -6.58% | 0.05 | 5 | 1,203 | 0.95 | 0.32 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 70.00 | 2.82 | 3.05 | 2.94 | 2.94 | -0.16 | -5.17% | 0.04 | 122 | 3,795 | 0.98 | 0.29 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 72.50 | 2.50 | 2.70 | 2.60 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 688 | 0.99 | 0.26 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 75.00 | 2.25 | 2.38 | 2.32 | 2.26 | -0.33 | -12.75% | 0.03 | 36 | 3,290 | 1.00 | 0.23 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 77.50 | 1.95 | 2.13 | 2.04 | 2.05 | -0.30 | -12.77% | 0.03 | 10 | 308 | 1.01 | 0.21 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 80.00 | 1.75 | 1.88 | 1.82 | 1.80 | -0.09 | -4.77% | 0.02 | 695 | 3,627 | 1.02 | 0.19 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 82.50 | 1.52 | 1.80 | 1.66 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 827 | 1.03 | 0.17 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 85.00 | 1.16 | 1.75 | 1.46 | 1.45 | -0.10 | -6.46% | 0.02 | 11 | 969 | 1.03 | 0.15 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 87.50 | 0.73 | 1.65 | 1.19 | 1.25 | +0.19 | +17.93% | 0.01 | 6 | 623 | 1.01 | 0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 90.00 | 1.09 | 1.25 | 1.17 | 1.18 | -0.07 | -5.60% | 0.01 | 12 | 4,649 | 1.05 | 0.12 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 92.50 | 0.98 | 1.44 | 1.21 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 619 | 1.09 | 0.11 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 95.00 | 0.55 | 1.25 | 0.90 | 1.05 | -0.03 | -2.78% | 0.01 | 3 | 911 | 1.04 | 0.10 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 100.00 | 0.77 | 1.02 | 0.90 | 0.81 | -0.04 | -4.71% | 0.01 | 20 | 4,469 | 1.11 | 0.08 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 105.00 | 0.51 | 0.73 | 0.62 | 0.59 | -0.38 | -39.18% | 0.01 | 2 | 1,152 | 1.09 | 0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 110.00 | 0.30 | 1.05 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.14 | 0.06 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 115.00 | 0.20 | 0.92 | 0.56 | 0.56 | +0.01 | +1.82% | 0.00 | 2 | 155 | 1.14 | 0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 120.00 | 0.01 | 1.12 | 0.57 | 0.40 | -0.12 | -23.08% | 0.00 | 2 | 864 | 1.04 | 0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 125.00 | 0.05 | 0.36 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 1.03 | 0.04 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 130.00 | 0.01 | 0.31 | 0.16 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 534 | 0.99 | 0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 135.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.06 | -19.36% | 0.00 | 10 | 1,776 | 1.19 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 1,594 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:45 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 510 | 1.27 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.32 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 10/27/2025 3:59:45 PM EST |
| 25.00 | 0.06 | 0.45 | 0.26 | 0.30 | -0.02 | -6.25% | 0.01 | 1 | 484 | 1.09 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 27.50 | 0.16 | 0.66 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 1 | 199 | 1.08 | -0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 30.00 | 0.51 | 0.60 | 0.56 | 0.50 | -0.06 | -10.72% | 0.02 | 35 | 1,040 | 1.05 | -0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 32.50 | 0.72 | 0.98 | 0.85 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 307 | 1.04 | -0.07 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 1.12 | -0.03 | -2.61% | 0.03 | 14 | 1,171 | 0.97 | -0.10 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 37.50 | 1.07 | 1.89 | 1.48 | 1.37 | -0.25 | -15.44% | 0.04 | 6 | 1,164 | 0.95 | -0.13 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 40.00 | 2.03 | 2.20 | 2.12 | 2.16 | -0.09 | -4.00% | 0.05 | 61 | 954 | 0.96 | -0.17 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 42.50 | 2.76 | 2.94 | 2.85 | 3.04 | 0.00 | 0.00% | 0.07 | 0 | 789 | 0.95 | -0.21 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 45.00 | 3.60 | 3.85 | 3.73 | 3.75 | +0.05 | +1.36% | 0.08 | 67 | 915 | 0.95 | -0.26 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 47.50 | 4.60 | 4.90 | 4.75 | 4.70 | 0.00 | 0.00% | 0.10 | 2 | 1,559 | 0.94 | -0.31 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 50.00 | 5.80 | 6.05 | 5.93 | 5.94 | +0.01 | +0.17% | 0.12 | 63 | 3,374 | 0.94 | -0.37 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 52.50 | 7.10 | 7.45 | 7.28 | 7.35 | +0.20 | +2.80% | 0.14 | 11 | 906 | 0.94 | -0.42 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 55.00 | 8.55 | 8.90 | 8.73 | 8.84 | +0.84 | +10.50% | 0.16 | 22 | 1,349 | 0.94 | -0.47 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 57.50 | 10.15 | 10.50 | 10.33 | 10.25 | +0.30 | +3.02% | 0.18 | 1 | 661 | 0.94 | -0.52 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 60.00 | 11.90 | 12.15 | 12.03 | 12.30 | +0.10 | +0.82% | 0.20 | 53 | 1,287 | 0.94 | -0.56 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 62.50 | 13.00 | 14.25 | 13.63 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 531 | 0.92 | -0.60 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 14.95 | 16.20 | 15.58 | 15.65 | 0.00 | 0.00% | 0.24 | 0 | 1,139 | 0.92 | -0.64 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 67.50 | 17.40 | 18.20 | 17.80 | 16.60 | 0.00 | 0.00% | 0.26 | 0 | 1,157 | 0.96 | -0.68 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 70.00 | 18.90 | 20.25 | 19.58 | 19.94 | +0.86 | +4.51% | 0.28 | 1 | 883 | 0.92 | -0.71 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 72.50 | 21.20 | 22.55 | 21.88 | 22.52 | 0.00 | 0.00% | 0.30 | 0 | 809 | 0.95 | -0.74 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 75.00 | 23.40 | 24.80 | 24.10 | 25.45 | 0.00 | 0.00% | 0.32 | 0 | 247 | 0.96 | -0.77 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 77.50 | 25.65 | 27.00 | 26.33 | 23.25 | 0.00 | 0.00% | 0.34 | 0 | 356 | 0.96 | -0.79 | 0.01 | -0.06 | 9/26/2025 | 10/27/2025 3:59:45 PM EST |
| 80.00 | 28.00 | 29.25 | 28.63 | 28.03 | +0.15 | +0.54% | 0.36 | 10 | 395 | 0.97 | -0.81 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 82.50 | 29.70 | 31.55 | 30.63 | 31.65 | 0.00 | 0.00% | 0.37 | 0 | 99 | 1.11 | -0.83 | 0.01 | -0.05 | 10/10/2025 | 10/27/2025 3:59:45 PM EST |
| 85.00 | 32.10 | 33.95 | 33.03 | 35.47 | 0.00 | 0.00% | 0.39 | 0 | 132 | 1.14 | -0.85 | 0.01 | -0.05 | 10/21/2025 | 10/27/2025 3:59:45 PM EST |
| 87.50 | 34.45 | 36.40 | 35.43 | 34.88 | 0.00 | 0.00% | 0.40 | 0 | 114 | 1.18 | -0.86 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 90.00 | 36.85 | 38.80 | 37.83 | 40.40 | 0.00 | 0.00% | 0.42 | 0 | 45 | 1.20 | -0.88 | 0.01 | -0.04 | 10/13/2025 | 10/27/2025 3:59:45 PM EST |
| 92.50 | 39.55 | 41.10 | 40.33 | 42.35 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.20 | -0.89 | 0.01 | -0.04 | 10/7/2025 | 10/27/2025 3:59:45 PM EST |
| 95.00 | 41.65 | 43.65 | 42.65 | 45.35 | 0.00 | 0.00% | 0.45 | 0 | 132 | 1.25 | -0.90 | 0.01 | -0.04 | 10/10/2025 | 10/27/2025 3:59:45 PM EST |
| 100.00 | 47.55 | 48.45 | 48.00 | 48.08 | -0.77 | -1.58% | 0.48 | 10 | 601 | 1.12 | -0.92 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 105.00 | 51.30 | 53.30 | 52.30 | 38.70 | 0.00 | 0.00% | 0.50 | 0 | 25 | 1.31 | -0.93 | 0.01 | -0.03 | 9/9/2025 | 10/27/2025 3:59:45 PM EST |
| 110.00 | 56.60 | 58.35 | 57.48 | 58.50 | 0.00 | 0.00% | 0.52 | 0 | 89 | 1.38 | -0.94 | 0.01 | -0.02 | 10/2/2025 | 10/27/2025 3:59:45 PM EST |
| 115.00 | 61.10 | 63.15 | 62.13 | 39.30 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.39 | -0.95 | 0.00 | -0.02 | 7/25/2025 | 10/27/2025 3:59:45 PM EST |
| 120.00 | 66.20 | 67.95 | 67.08 | 70.20 | 0.00 | 0.00% | 0.56 | 0 | 97 | 1.38 | -0.96 | 0.00 | -0.02 | 10/13/2025 | 10/27/2025 3:59:45 PM EST |
| 125.00 | 71.00 | 73.05 | 72.03 | 57.04 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.46 | -0.96 | 0.00 | -0.02 | 8/8/2025 | 10/27/2025 3:59:45 PM EST |
| 130.00 | 76.00 | 78.00 | 77.00 | 65.38 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.02 | 9/3/2025 | 10/27/2025 3:59:45 PM EST |
| 135.00 | 80.60 | 84.05 | 82.33 | 82.31 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 3:59:45 PM EST |