Options Chain for UPSTART HLDGS INC COM (UPST) - $62.44 as of 6/26/2025 10:32:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.15 | 39.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 30.00 | 32.00 | 34.85 | 23.75 | 0.00 | 0.00% | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 9:58:55 AM EST |
| 35.00 | 27.50 | 29.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 36.00 | 26.45 | 28.95 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 37.00 | 25.50 | 27.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 38.00 | 24.60 | 26.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 39.00 | 23.55 | 25.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 40.00 | 22.60 | 23.85 | 20.50 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 9:58:55 AM EST |
| 41.00 | 21.60 | 23.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 9:58:55 AM EST |
| 42.00 | 20.55 | 23.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 43.00 | 19.55 | 22.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 44.00 | 18.75 | 20.95 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 45.00 | 17.60 | 19.65 | 12.70 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/26/2025 9:58:55 AM EST |
| 46.00 | 16.70 | 19.00 | % | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.01 | 6/26/2025 9:58:55 AM EST | |||
| 47.00 | 15.40 | 17.75 | 17.85 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.98 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 48.00 | 14.70 | 17.00 | 16.00 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.97 | 0.01 | -0.02 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 49.00 | 13.80 | 16.05 | 9.52 | 0.00 | 0.00% | 0 | 19 | 1.58 | 0.96 | 0.01 | -0.02 | 6/20/2025 | 6/26/2025 9:58:55 AM EST |
| 50.00 | 12.95 | 13.55 | 12.40 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.93 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 51.00 | 11.90 | 14.15 | 13.35 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.92 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 52.00 | 11.00 | 12.35 | 13.15 | 0.00 | 0.00% | 0 | 36 | 1.10 | 0.90 | 0.02 | -0.05 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 53.00 | 10.15 | 10.50 | 11.08 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.88 | 0.02 | -0.05 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 54.00 | 9.30 | 9.50 | 10.60 | 0.00 | 0.00% | 0 | 131 | 0.60 | 0.85 | 0.02 | -0.06 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 55.00 | 8.00 | 8.65 | 8.34 | 0.00 | 0.00% | 0 | 112 | 0.68 | 0.83 | 0.03 | -0.07 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 56.00 | 7.30 | 8.00 | 7.70 | -2.60 | -25.25% | 1 | 40 | 0.64 | 0.80 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 57.00 | 6.80 | 7.15 | 8.35 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.76 | 0.03 | -0.08 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 58.00 | 6.10 | 6.25 | 6.26 | -1.09 | -14.83% | 3 | 87 | 0.71 | 0.72 | 0.04 | -0.09 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 59.00 | 5.00 | 5.60 | 6.55 | 0.00 | 0.00% | 0 | 88 | 0.71 | 0.68 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 60.00 | 4.75 | 4.90 | 4.70 | -0.39 | -7.67% | 27 | 317 | 0.68 | 0.63 | 0.04 | -0.10 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 61.00 | 4.20 | 4.30 | 4.30 | -1.25 | -22.53% | 4 | 59 | 0.67 | 0.59 | 0.04 | -0.10 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 62.00 | 3.65 | 3.75 | 3.82 | +0.07 | +1.87% | 6 | 109 | 0.64 | 0.54 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 63.00 | 3.15 | 3.30 | 3.34 | +0.05 | +1.52% | 16 | 113 | 0.68 | 0.49 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 64.00 | 2.73 | 2.83 | 2.70 | -0.19 | -6.58% | 33 | 46 | 0.69 | 0.44 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 65.00 | 2.34 | 2.43 | 2.38 | -0.07 | -2.86% | 425 | 886 | 0.68 | 0.40 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 66.00 | 2.01 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 87 | 0.68 | 0.35 | 0.05 | -0.11 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 67.00 | 1.68 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 144 | 0.72 | 0.31 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 68.00 | 1.43 | 1.74 | 1.56 | 0.00 | 0.00% | 0 | 291 | 0.69 | 0.28 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 69.00 | 1.23 | 1.31 | 1.27 | -0.17 | -11.81% | 13 | 39 | 0.66 | 0.24 | 0.04 | -0.09 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 70.00 | 1.03 | 1.12 | 1.06 | -0.10 | -8.63% | 18 | 164 | 0.70 | 0.21 | 0.04 | -0.09 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 71.00 | 0.86 | 0.98 | % | 0 | 0 | 0.67 | 0.18 | 0.03 | -0.08 | 6/26/2025 9:58:55 AM EST | |||
| 72.00 | 0.00 | 0.91 | % | 0 | 0 | 0.68 | 0.16 | 0.03 | -0.08 | 6/26/2025 9:58:55 AM EST | |||
| 73.00 | 0.00 | 1.01 | % | 0 | 0 | 0.80 | 0.13 | 0.03 | -0.07 | 6/26/2025 9:58:55 AM EST | |||
| 74.00 | 0.55 | 0.73 | % | 0 | 0 | 0.72 | 0.11 | 0.03 | -0.06 | 6/26/2025 9:58:55 AM EST | |||
| 75.00 | 0.45 | 0.55 | 0.52 | -0.03 | -5.46% | 10 | 73 | 0.72 | 0.10 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 80.00 | 0.23 | 0.31 | 0.24 | -0.08 | -25.00% | 200 | 206 | 0.76 | 0.05 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 85.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.01 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.32 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 30.00 | 0.00 | 0.33 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 35.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 9:58:55 AM EST |
| 36.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 9:58:55 AM EST |
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 9:58:55 AM EST | |||
| 38.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 39.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 40.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.43 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 41.00 | 0.00 | 0.37 | 0.42 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 9:58:55 AM EST |
| 42.00 | 0.00 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 9:58:55 AM EST |
| 43.00 | 0.00 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 9:58:55 AM EST |
| 44.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 45.00 | 0.03 | 0.33 | 0.10 | 0.00 | 0.00% | 5 | 40 | 1.13 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 46.00 | 0.07 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 123 | 0.90 | -0.02 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 47.00 | 0.00 | 0.43 | 0.32 | 0.00 | 0.00% | 0 | 90 | 1.05 | -0.02 | 0.01 | -0.01 | 6/23/2025 | 6/26/2025 9:58:55 AM EST |
| 48.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.03 | 0.01 | -0.02 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 49.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.97 | -0.04 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 50.00 | 0.10 | 0.53 | 0.27 | 0.00 | 0.00% | 0 | 44 | 0.68 | -0.07 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 51.00 | 0.22 | 0.58 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.08 | 0.01 | -0.04 | 6/24/2025 | 6/26/2025 9:58:55 AM EST |
| 52.00 | 0.29 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 30 | 0.73 | -0.10 | 0.02 | -0.05 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 53.00 | 0.37 | 0.43 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.68 | -0.12 | 0.02 | -0.05 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 54.00 | 0.48 | 0.54 | 0.52 | -0.13 | -20.00% | 3 | 40 | 0.64 | -0.15 | 0.02 | -0.06 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 55.00 | 0.63 | 0.71 | 0.80 | 0.00 | 0.00% | 0 | 47 | 0.65 | -0.17 | 0.03 | -0.07 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 56.00 | 0.80 | 0.91 | 1.03 | 0.00 | 0.00% | 0 | 34 | 0.65 | -0.20 | 0.03 | -0.07 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 57.00 | 1.00 | 1.07 | 1.02 | -0.23 | -18.40% | 15 | 91 | 0.63 | -0.24 | 0.03 | -0.08 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 58.00 | 1.25 | 1.33 | 1.43 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.28 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 59.00 | 1.54 | 1.66 | 1.72 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.32 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 60.00 | 1.90 | 2.00 | 2.22 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.37 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 61.00 | 2.29 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.41 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 62.00 | 2.76 | 2.86 | 2.96 | -0.14 | -4.52% | 20 | 15 | 0.67 | -0.46 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 63.00 | 3.25 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.51 | 0.05 | -0.11 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 64.00 | 3.80 | 3.95 | 4.20 | 0.00 | 0.00% | 0 | 55 | 0.63 | -0.56 | 0.05 | -0.11 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 65.00 | 4.40 | 4.55 | 4.53 | -0.27 | -5.63% | 3 | 55 | 0.64 | -0.60 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 9:58:55 AM EST |
| 66.00 | 5.05 | 5.20 | % | 0 | 0 | 0.66 | -0.65 | 0.05 | -0.11 | 6/26/2025 9:58:55 AM EST | |||
| 67.00 | 5.75 | 6.85 | % | 0 | 0 | 0.70 | -0.69 | 0.04 | -0.10 | 6/26/2025 9:58:55 AM EST | |||
| 68.00 | 6.50 | 7.90 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.72 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 69.00 | 7.25 | 7.75 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.76 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 70.00 | 8.10 | 8.30 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.79 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 71.00 | 8.80 | 9.20 | % | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.08 | 6/26/2025 9:58:55 AM EST | |||
| 72.00 | 9.55 | 10.15 | % | 0 | 0 | 0.73 | -0.84 | 0.03 | -0.08 | 6/26/2025 9:58:55 AM EST | |||
| 73.00 | 10.35 | 12.70 | % | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.07 | 6/26/2025 9:58:55 AM EST | |||
| 74.00 | 11.05 | 12.65 | % | 0 | 0 | 0.61 | -0.89 | 0.03 | -0.06 | 6/26/2025 9:58:55 AM EST | |||
| 75.00 | 12.50 | 14.50 | 12.85 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.90 | 0.02 | -0.06 | 6/25/2025 | 6/26/2025 9:58:55 AM EST |
| 80.00 | 17.15 | 19.30 | % | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.03 | 6/26/2025 9:58:55 AM EST | |||
| 85.00 | 22.05 | 24.20 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 6/26/2025 9:58:55 AM EST |