Options Chain for UPSTART HLDGS INC COM (UPST) - $47.70 as of 5/28/2025 5:23:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.45 | 22.45 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 16.50 | 17.65 | 14.90 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 11.65 | 12.50 | 9.97 | 0.00 | 0.00% | 0 | 131 | 1.11 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 10.40 | 11.55 | % | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 37.00 | 9.45 | 10.55 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 38.00 | 8.60 | 9.45 | 7.00 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.96 | 0.01 | -0.04 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 7.95 | 9.25 | 8.50 | % | 16 | 0 | 1.16 | 0.93 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 40.00 | 7.05 | 7.60 | 7.55 | -0.05 | -0.66% | 16 | 12 | 0.86 | 0.91 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 6.20 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.88 | 0.03 | -0.07 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 5.40 | 6.30 | 6.13 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.85 | 0.04 | -0.08 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 42.50 | 4.55 | 6.30 | % | 0 | 0 | 0.97 | 0.82 | 0.05 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 43.00 | 4.30 | 4.90 | 4.05 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.80 | 0.05 | -0.09 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 43.50 | 3.90 | 4.45 | 4.88 | +0.68 | +16.19% | 4 | 9 | 0.67 | 0.77 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 44.00 | 3.90 | 4.35 | 4.16 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.74 | 0.06 | -0.10 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 44.50 | 3.55 | 4.00 | 3.09 | -0.06 | -1.91% | 1 | 18 | 0.80 | 0.71 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 3.25 | 3.40 | 3.15 | -0.66 | -17.33% | 19 | 309 | 0.75 | 0.67 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.50 | 2.75 | 3.10 | 2.55 | -0.65 | -20.32% | 12 | 149 | 0.71 | 0.64 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 2.62 | 2.97 | 2.74 | -0.36 | -11.62% | 10 | 70 | 0.76 | 0.60 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 46.50 | 2.41 | 2.62 | 2.50 | -0.39 | -13.50% | 115 | 65 | 0.77 | 0.56 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 2.13 | 2.24 | 2.30 | -0.29 | -11.20% | 22 | 89 | 0.73 | 0.53 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 47.50 | 1.85 | 2.03 | 2.00 | -0.13 | -6.11% | 7 | 85 | 0.73 | 0.49 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 1.67 | 1.79 | 1.76 | -0.37 | -17.38% | 31 | 105 | 0.73 | 0.45 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 48.50 | 1.53 | 1.60 | 1.46 | -0.42 | -22.34% | 1 | 40 | 0.74 | 0.42 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 49.00 | 1.35 | 1.42 | 1.39 | -0.34 | -19.66% | 52 | 158 | 0.73 | 0.38 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 49.50 | 1.19 | 1.37 | 1.23 | -0.19 | -13.38% | 11 | 21 | 0.76 | 0.35 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 1.05 | 1.12 | 1.09 | -0.31 | -22.15% | 1,600 | 2,905 | 0.74 | 0.32 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 51.00 | 0.81 | 0.87 | 0.85 | -0.25 | -22.73% | 272 | 452 | 0.75 | 0.26 | 0.06 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 52.00 | 0.62 | 0.69 | 0.64 | -0.21 | -24.71% | 53 | 303 | 0.76 | 0.21 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 53.00 | 0.48 | 0.54 | 0.51 | -0.13 | -20.32% | 14 | 350 | 0.76 | 0.17 | 0.05 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 54.00 | 0.38 | 0.43 | 0.41 | -0.12 | -22.65% | 2 | 177 | 0.78 | 0.14 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 0.28 | 0.33 | 0.31 | -0.10 | -24.39% | 229 | 622 | 0.78 | 0.11 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 56.00 | 0.23 | 0.26 | 0.25 | -0.03 | -10.72% | 40 | 112 | 0.80 | 0.09 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 57.00 | 0.17 | 0.23 | 0.21 | -0.06 | -22.23% | 1 | 66 | 0.82 | 0.07 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 58.00 | 0.14 | 0.19 | 0.14 | -0.09 | -39.13% | 1 | 265 | 0.84 | 0.06 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 59.00 | 0.10 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.05 | 0.02 | -0.04 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 0.08 | 0.15 | 0.11 | -0.03 | -21.43% | 70 | 276 | 0.88 | 0.04 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 61.00 | 0.04 | 0.25 | 0.15 | +0.07 | +87.50% | 2 | 23 | 1.07 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 62.00 | 0.03 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 59 | 1.18 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 63.00 | 0.02 | 0.29 | 0.56 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.01 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 64.00 | 0.02 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 40 | 1.24 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 0.01 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 143 | 1.29 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 25 | 79 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 220 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 35.00 | 0.02 | 0.17 | 0.07 | +0.02 | +40.00% | 101 | 301 | 1.00 | -0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 36.00 | 0.01 | 0.14 | 0.06 | -0.08 | -57.15% | 8 | 143 | 0.92 | -0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 37.00 | 0.01 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 81 | 0.88 | -0.03 | 0.01 | -0.03 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 38.00 | 0.10 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 186 | 0.92 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 39.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.80 | -0.07 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 40.00 | 0.21 | 0.24 | 0.22 | -0.01 | -4.35% | 9 | 157 | 0.77 | -0.09 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 41.00 | 0.29 | 0.36 | 0.28 | -0.04 | -12.50% | 11 | 99 | 0.77 | -0.12 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 42.00 | 0.42 | 0.64 | 0.45 | 0.00 | 0.00% | 113 | 407 | 0.79 | -0.15 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 42.50 | 0.52 | 0.57 | 0.50 | -0.17 | -25.38% | 135 | 39 | 0.74 | -0.18 | 0.05 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 43.00 | 0.61 | 0.67 | 0.63 | -0.03 | -4.55% | 25 | 497 | 0.73 | -0.20 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 43.50 | 0.73 | 0.79 | 0.89 | +0.16 | +21.92% | 6 | 25 | 0.73 | -0.23 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 44.00 | 0.87 | 0.96 | 0.92 | +0.05 | +5.75% | 167 | 138 | 0.77 | -0.26 | 0.06 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 44.50 | 1.02 | 1.09 | 1.17 | +0.11 | +10.38% | 27 | 72 | 0.73 | -0.29 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.00 | 1.20 | 1.24 | 1.19 | +0.05 | +4.39% | 50 | 408 | 0.73 | -0.33 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 45.50 | 1.38 | 1.76 | 1.40 | +0.04 | +2.95% | 38 | 28 | 0.72 | -0.36 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 46.00 | 1.58 | 1.67 | 1.55 | -0.03 | -1.90% | 42 | 72 | 0.72 | -0.40 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 46.50 | 1.79 | 1.93 | 1.94 | +0.21 | +12.14% | 84 | 33 | 0.73 | -0.44 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 47.00 | 2.07 | 2.14 | 1.96 | -0.16 | -7.55% | 21 | 46 | 0.74 | -0.47 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 47.50 | 2.32 | 2.43 | 2.33 | +0.15 | +6.89% | 10 | 10 | 0.72 | -0.51 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 48.00 | 2.57 | 2.80 | 3.04 | +0.26 | +9.36% | 2 | 46 | 0.74 | -0.55 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 48.50 | 2.91 | 3.05 | 2.92 | -0.15 | -4.89% | 9 | 28 | 0.72 | -0.58 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 49.00 | 3.20 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 64 | 0.73 | -0.62 | 0.07 | -0.12 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 49.50 | 3.55 | 3.70 | 4.15 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.65 | 0.07 | -0.12 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 50.00 | 3.90 | 4.45 | 4.05 | +0.10 | +2.54% | 4 | 86 | 0.81 | -0.68 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 51.00 | 4.65 | 4.90 | 6.63 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.74 | 0.06 | -0.10 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 52.00 | 5.45 | 5.65 | 6.25 | +0.27 | +4.52% | 1 | 12 | 0.73 | -0.79 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 53.00 | 5.65 | 6.80 | 8.80 | 0.00 | 0.00% | 0 | 108 | 0.64 | -0.83 | 0.05 | -0.08 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 54.00 | 7.20 | 7.45 | 4.70 | 0.00 | 0.00% | 0 | 174 | 0.75 | -0.86 | 0.04 | -0.07 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 55.00 | 8.10 | 8.30 | 8.08 | -1.97 | -19.61% | 2 | 16 | 0.73 | -0.89 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 56.00 | 8.95 | 9.55 | 5.90 | 0.00 | 0.00% | 0 | 128 | 0.89 | -0.91 | 0.03 | -0.06 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 57.00 | 9.90 | 10.60 | 6.10 | 0.00 | 0.00% | 0 | 26 | 1.01 | -0.93 | 0.02 | -0.05 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 58.00 | 10.80 | 11.40 | 10.62 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.94 | 0.02 | -0.05 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 59.00 | 11.75 | 12.50 | % | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 60.00 | 12.70 | 13.60 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.96 | 0.01 | -0.03 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 61.00 | 13.40 | 14.80 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 62.00 | 14.40 | 15.65 | 15.73 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.98 | 0.01 | -0.02 | 5/1/2025 | 5/28/2025 3:59:49 PM EST |
| 63.00 | 15.60 | 16.70 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 64.00 | 16.70 | 17.75 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 17.70 | 18.70 | 19.93 | 0.00 | 0.00% | 0 | 7 | 1.47 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 70.00 | 21.75 | 23.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 75.00 | 26.30 | 29.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |