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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.05 | 22.75 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 15.55 | 19.50 | % | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 12.90 | 13.65 | % | 0 | 0 | 0.83 | 0.86 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 9.05 | 9.85 | 9.35 | % | 2 | 0 | 0.70 | 0.76 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 46.00 | 8.45 | 9.15 | % | 0 | 0 | 0.70 | 0.73 | 0.02 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 47.00 | 7.75 | 8.40 | % | 0 | 0 | 0.68 | 0.71 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 48.00 | 7.30 | 7.75 | 7.45 | % | 9 | 0 | 0.70 | 0.68 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 49.00 | 6.60 | 7.25 | % | 0 | 0 | 0.69 | 0.65 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 50.00 | 6.10 | 6.70 | % | 0 | 0 | 0.69 | 0.62 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 51.00 | 5.55 | 6.10 | % | 0 | 0 | 0.68 | 0.59 | 0.03 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 52.00 | 5.30 | 5.60 | 5.45 | % | 3 | 0 | 0.70 | 0.56 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 53.00 | 4.75 | 5.20 | 5.41 | % | 20 | 0 | 0.69 | 0.53 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 54.00 | 4.40 | 4.75 | 4.60 | -1.62 | -26.05% | 10 | 1 | 0.69 | 0.50 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 3.90 | 5.00 | 3.88 | -1.84 | -32.17% | 35 | 3 | 0.73 | 0.47 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 56.00 | 3.15 | 4.05 | 5.23 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.44 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 57.00 | 3.25 | 4.50 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.41 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 58.00 | 3.00 | 3.40 | % | 0 | 0 | 0.69 | 0.38 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 59.00 | 2.30 | 3.10 | % | 0 | 0 | 0.66 | 0.36 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.96 | 3.10 | 2.34 | -1.46 | -38.43% | 1 | 1 | 0.60 | 0.33 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 61.00 | 1.70 | 2.70 | % | 0 | 0 | 0.66 | 0.30 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 62.00 | 0.45 | 2.88 | % | 0 | 0 | 0.61 | 0.28 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 63.00 | 0.69 | 2.99 | % | 0 | 0 | 0.67 | 0.26 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 64.00 | 1.21 | 2.75 | % | 0 | 0 | 0.73 | 0.24 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.26 | 2.07 | % | 1 | 0 | 0.73 | 0.22 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 66.00 | 0.00 | 2.44 | % | 0 | 0 | 0.74 | 0.20 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.22 | % | 0 | 0 | 0.63 | 0.18 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.61 | % | 0 | 0 | 0.87 | 0.17 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.38 | % | 0 | 0 | 0.76 | 0.15 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.91 | 1.30 | 1.05 | -0.55 | -34.38% | 3 | 11 | 0.73 | 0.13 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.32 | 2.62 | % | 0 | 0 | 1.00 | 0.08 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.51 | % | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.51 | % | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.21 | % | 0 | 0 | 1.63 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | -0.07 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.87 | % | 0 | 0 | 0.84 | -0.14 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.45 | 2.85 | 2.20 | % | 1 | 0 | 0.62 | -0.24 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 46.00 | 0.67 | 2.93 | 2.40 | % | 2 | 0 | 0.59 | -0.27 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 47.00 | 2.33 | 3.10 | 1.83 | % | 1 | 0 | 0.68 | -0.29 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 48.00 | 1.99 | 3.50 | 3.10 | % | 1 | 0 | 0.63 | -0.32 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 49.00 | 3.50 | 3.90 | 3.25 | +0.98 | +43.18% | 30 | 10 | 0.71 | -0.35 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 2.38 | 4.45 | % | 0 | 0 | 0.60 | -0.38 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 51.00 | 4.35 | 5.45 | 3.55 | % | 2 | 0 | 0.74 | -0.41 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 52.00 | 4.20 | 5.95 | 5.25 | % | 7 | 0 | 0.69 | -0.44 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 53.00 | 5.45 | 6.00 | 5.80 | % | 41 | 0 | 0.70 | -0.47 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 54.00 | 5.50 | 7.10 | 6.13 | % | 1 | 0 | 0.70 | -0.50 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 55.00 | 6.55 | 7.75 | 5.99 | % | 1 | 0 | 0.73 | -0.53 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 56.00 | 7.00 | 8.15 | % | 0 | 0 | 0.71 | -0.56 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 57.00 | 7.15 | 9.30 | % | 0 | 0 | 0.70 | -0.59 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 58.00 | 8.15 | 9.80 | 8.83 | % | 1 | 0 | 0.71 | -0.62 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 59.00 | 9.40 | 10.00 | % | 0 | 0 | 0.72 | -0.64 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 10.10 | 10.80 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.67 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 61.00 | 10.80 | 11.45 | % | 0 | 0 | 0.71 | -0.70 | 0.03 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 62.00 | 11.55 | 12.40 | % | 0 | 0 | 0.72 | -0.72 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 63.00 | 11.80 | 13.90 | % | 0 | 0 | 0.73 | -0.74 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 64.00 | 12.50 | 14.30 | % | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 14.00 | 14.75 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.78 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 66.00 | 14.40 | 16.85 | % | 0 | 0 | 0.79 | -0.80 | 0.02 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 15.40 | 16.60 | % | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 16.40 | 17.50 | % | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 17.15 | 18.65 | % | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 18.30 | 19.60 | % | 0 | 0 | 0.73 | -0.87 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 21.60 | 23.85 | % | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 27.70 | 28.70 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 31.20 | 34.95 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST |