Options Chain for UPSTART HLDGS INC COM (UPST) - $58.01 as of 6/20/2025 9:34:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.15 | 29.40 | % | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 32.50 | 25.80 | 27.30 | % | 0 | 0 | 1.63 | 0.95 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 23.35 | 24.50 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 37.50 | 20.80 | 22.35 | % | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 18.35 | 20.00 | 18.76 | % | 4 | 0 | 0.79 | 0.88 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 42.50 | 17.45 | 18.05 | % | 0 | 0 | 0.94 | 0.85 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 14.55 | 16.25 | 15.97 | % | 2 | 0 | 0.85 | 0.81 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 47.50 | 13.80 | 14.40 | 13.79 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.77 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 12.15 | 12.65 | 12.50 | -1.00 | -7.41% | 9 | 6 | 0.89 | 0.73 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 52.50 | 10.50 | 11.45 | 10.92 | -0.93 | -7.85% | 1 | 5 | 0.89 | 0.68 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 9.60 | 9.90 | 9.66 | -1.04 | -9.72% | 11 | 16 | 0.90 | 0.63 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 57.50 | 8.25 | 9.00 | 8.60 | -0.58 | -6.32% | 18 | 23 | 0.91 | 0.59 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 7.20 | 7.65 | 7.52 | -0.88 | -10.48% | 51 | 47 | 0.90 | 0.54 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 6.30 | 6.70 | 6.65 | -0.10 | -1.49% | 58 | 3 | 0.89 | 0.49 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 5.60 | 5.85 | 5.70 | -0.80 | -12.31% | 32 | 80 | 0.90 | 0.45 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 4.90 | 5.10 | 4.90 | % | 14 | 0 | 0.91 | 0.41 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 70.00 | 4.25 | 5.00 | 4.35 | -0.75 | -14.71% | 55 | 36 | 0.91 | 0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 3.30 | 3.45 | 3.30 | -0.62 | -15.82% | 120 | 95 | 0.92 | 0.30 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 2.48 | 2.71 | 2.48 | % | 11 | 0 | 0.92 | 0.25 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 85.00 | 1.28 | 2.40 | 2.01 | % | 22 | 0 | 0.90 | 0.21 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 1.62 | % | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 32.50 | 0.40 | 0.60 | 0.50 | -0.10 | -16.67% | 1 | 1 | 1.00 | -0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.55 | 1.04 | 0.74 | +0.18 | +32.15% | 1 | 3 | 0.97 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 37.50 | 0.84 | 1.37 | 1.14 | % | 1 | 0 | 0.97 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 40.00 | 1.32 | 1.61 | % | 0 | 0 | 0.95 | -0.12 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 1.82 | 2.17 | 2.00 | % | 9 | 0 | 0.95 | -0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 45.00 | 2.29 | 2.72 | 2.63 | +0.04 | +1.55% | 53 | 1 | 0.92 | -0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 47.50 | 2.82 | 3.55 | 3.51 | +0.74 | +26.72% | 1 | 12 | 0.90 | -0.23 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 4.05 | 4.30 | 4.30 | +0.05 | +1.18% | 58 | 2 | 0.91 | -0.27 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 52.50 | 4.95 | 5.35 | 5.40 | +0.10 | +1.89% | 1 | 7 | 0.89 | -0.32 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 6.20 | 6.50 | 6.40 | +0.03 | +0.48% | 12 | 65 | 0.90 | -0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 57.50 | 7.55 | 8.15 | 7.85 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.41 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 8.05 | 9.40 | 9.23 | +0.08 | +0.88% | 1 | 6 | 0.86 | -0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 10.45 | 10.90 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.90 | -0.51 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 12.05 | 12.40 | 12.40 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.55 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 13.85 | 14.60 | 14.20 | % | 1 | 0 | 0.92 | -0.59 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 70.00 | 15.65 | 16.00 | 16.00 | % | 9 | 0 | 0.89 | -0.63 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 75.00 | 19.65 | 20.10 | 20.08 | % | 2 | 0 | 0.88 | -0.70 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 80.00 | 23.75 | 24.40 | % | 0 | 0 | 0.90 | -0.75 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 85.00 | 28.15 | 28.80 | % | 0 | 0 | 1.15 | -0.79 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST |