Options Chain for UPSTART HLDGS INC COM (UPST) - $54.15 as of 6/13/2025 4:03:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.25 | 28.85 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 21.70 | 22.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 16.85 | 17.45 | 22.26 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 15.85 | 17.00 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 37.00 | 14.90 | 15.80 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 38.00 | 13.85 | 14.70 | % | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 39.00 | 12.95 | 13.95 | 18.24 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 12.10 | 12.80 | 12.15 | -6.67 | -35.45% | 1 | 7 | 0.81 | 0.94 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 41.00 | 11.15 | 11.90 | 12.68 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.92 | 0.02 | -0.04 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 42.00 | 10.20 | 10.90 | 10.72 | +4.62 | +75.74% | 2 | 11 | 0.75 | 0.90 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 43.00 | 9.20 | 9.85 | 10.60 | % | 3 | 0 | 0.97 | 0.88 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 44.00 | 7.30 | 8.90 | 8.80 | +3.71 | +72.89% | 2 | 1 | 0.77 | 0.85 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 7.85 | 8.35 | 8.92 | +1.87 | +26.53% | 2 | 6 | 0.76 | 0.82 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 46.00 | 6.65 | 7.30 | 9.75 | 0.00 | 0.00% | 0 | 34 | 0.65 | 0.79 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 47.00 | 6.30 | 6.55 | 10.35 | 0.00 | 0.00% | 0 | 62 | 0.70 | 0.75 | 0.04 | -0.08 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 48.00 | 5.65 | 5.85 | 12.20 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.71 | 0.04 | -0.08 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 49.00 | 4.95 | 5.55 | 5.75 | -3.25 | -36.12% | 4 | 48 | 0.74 | 0.67 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 4.40 | 4.55 | 4.54 | -4.28 | -48.53% | 8 | 37 | 0.69 | 0.63 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 51.00 | 3.85 | 4.00 | 3.90 | -2.85 | -42.23% | 1 | 33 | 0.69 | 0.59 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 52.00 | 3.35 | 3.50 | 3.40 | -3.72 | -52.25% | 5 | 20 | 0.69 | 0.54 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 53.00 | 2.79 | 3.05 | 2.83 | -2.54 | -47.30% | 21 | 70 | 0.69 | 0.49 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 54.00 | 2.50 | 2.60 | 2.56 | -1.64 | -39.05% | 25 | 22 | 0.69 | 0.44 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 2.14 | 2.32 | 2.24 | -1.41 | -38.63% | 13 | 134 | 0.70 | 0.40 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 56.00 | 1.37 | 2.51 | 1.89 | -1.62 | -46.16% | 22 | 164 | 0.70 | 0.35 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 57.00 | 1.56 | 2.40 | 1.88 | -0.80 | -29.86% | 13 | 122 | 0.78 | 0.31 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 58.00 | 1.32 | 1.44 | 1.34 | -0.97 | -42.00% | 12 | 37 | 0.70 | 0.27 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 59.00 | 0.62 | 1.25 | 0.98 | -0.99 | -50.26% | 2 | 22 | 0.63 | 0.23 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.95 | 1.10 | 0.95 | -0.69 | -42.08% | 11 | 46 | 0.71 | 0.20 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 61.00 | 0.27 | 1.46 | 1.00 | -0.55 | -35.49% | 19 | 128 | 0.69 | 0.17 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 62.00 | 0.66 | 0.81 | 1.64 | 0.00 | 0.00% | 0 | 123 | 0.71 | 0.14 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.75 | 0.69 | -0.75 | -52.09% | 1 | 1 | 0.78 | 0.12 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 1.09 | 0.74 | % | 1 | 0 | 0.73 | 0.10 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 65.00 | 0.44 | 0.54 | 0.25 | -0.53 | -67.95% | 207 | 231 | 0.75 | 0.09 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 1.80 | 0.55 | % | 1 | 0 | 0.79 | 0.07 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 67.00 | 0.00 | 2.22 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.06 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 1.02 | % | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.97 | % | 0 | 0 | 1.23 | 0.04 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.23 | 0.55 | 0.27 | -0.35 | -56.46% | 19 | 22 | 0.94 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.67 | 0.48 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.57 | 0.21 | 0.00 | 0.00% | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.52 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 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 | 0.45 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.48 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.02 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.00 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.57 | 0.39 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.02 | 0.01 | -0.02 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.03 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.48 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.03 | 0.01 | -0.02 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 39.00 | 0.20 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.05 | 0.01 | -0.03 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 0.31 | 0.26 | +0.08 | +44.45% | 30 | 153 | 0.78 | -0.06 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 41.00 | 0.32 | 0.59 | 0.32 | -0.15 | -31.92% | 16 | 37 | 0.82 | -0.08 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 42.00 | 0.41 | 0.50 | 0.39 | +0.15 | +62.50% | 10 | 18 | 0.76 | -0.10 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 43.00 | 0.41 | 0.86 | 0.48 | +0.35 | +269.24% | 9 | 55 | 0.78 | -0.12 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 44.00 | 0.20 | 1.31 | 0.65 | +0.47 | +261.12% | 3 | 25 | 0.75 | -0.15 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 0.85 | 0.94 | 0.94 | +0.65 | +224.14% | 2 | 29 | 0.73 | -0.18 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 46.00 | 1.06 | 1.16 | 0.39 | 0.00 | 0.00% | 0 | 206 | 0.73 | -0.21 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 47.00 | 1.31 | 1.41 | 0.95 | +0.20 | +26.67% | 7 | 7 | 0.72 | -0.25 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 48.00 | 1.61 | 1.70 | 1.48 | +0.67 | +82.72% | 6 | 53 | 0.71 | -0.29 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 49.00 | 1.94 | 2.06 | 2.08 | +1.05 | +101.95% | 4 | 60 | 0.71 | -0.33 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 2.31 | 2.45 | 2.50 | +1.27 | +103.26% | 29 | 64 | 0.70 | -0.37 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 51.00 | 2.69 | 2.93 | 2.51 | +1.12 | +80.58% | 11 | 38 | 0.69 | -0.41 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 52.00 | 3.25 | 3.40 | 3.50 | +1.65 | +89.19% | 15 | 17 | 0.70 | -0.46 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 53.00 | 3.80 | 3.95 | 3.55 | +1.28 | +56.39% | 11 | 15 | 0.70 | -0.51 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 54.00 | 4.35 | 4.60 | 4.05 | +1.77 | +77.64% | 2 | 28 | 0.70 | -0.56 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 5.05 | 5.20 | 5.07 | +2.08 | +69.57% | 2 | 9 | 0.71 | -0.60 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 56.00 | 5.65 | 5.95 | 5.78 | +2.51 | +76.76% | 1 | 19 | 0.70 | -0.65 | 0.05 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 57.00 | 5.55 | 6.70 | 5.70 | +2.58 | +82.70% | 1 | 17 | 0.60 | -0.69 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 58.00 | 5.90 | 7.45 | 6.15 | +1.85 | +43.03% | 3 | 4 | 0.54 | -0.73 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 59.00 | 6.95 | 8.60 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.77 | 0.04 | -0.06 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 7.70 | 9.05 | 8.50 | +1.80 | +26.87% | 16 | 19 | 0.73 | -0.80 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 61.00 | 8.55 | 10.25 | 6.48 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.83 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 62.00 | 10.50 | 10.80 | 9.90 | +2.75 | +38.47% | 1 | 13 | 0.71 | -0.86 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 63.00 | 11.40 | 11.75 | 8.02 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.88 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 64.00 | 12.35 | 12.70 | % | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 12.45 | 13.65 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 66.00 | 14.05 | 15.35 | % | 0 | 0 | 1.13 | -0.93 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 14.90 | 15.75 | % | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 15.75 | 16.70 | % | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 16.90 | 17.60 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 17.80 | 19.60 | % | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 22.70 | 23.55 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 26.35 | 29.85 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 31.25 | 34.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |