Options Chain for UPSTART HLDGS INC COM (UPST) - $75.62 as of 7/11/2025 9:03:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.55 | 38.20 | 36.38 | % | 0.91 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 31.00 | 32.30 | 31.65 | % | 0.70 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 26.60 | 28.55 | 27.58 | % | 0.55 | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 21.75 | 23.70 | 22.73 | 23.80 | % | 0.41 | 1 | 0 | 0.89 | 0.87 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 60.00 | 19.15 | 20.50 | 19.83 | % | 0.33 | 0 | 0 | 1.00 | 0.81 | 0.01 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 15.85 | 16.60 | 16.23 | % | 0.25 | 0 | 0 | 0.95 | 0.74 | 0.01 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 66.00 | 15.25 | 15.95 | 15.60 | % | 0.24 | 0 | 0 | 0.95 | 0.72 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 67.00 | 14.70 | 16.05 | 15.38 | % | 0.23 | 0 | 0 | 0.99 | 0.71 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 68.00 | 13.80 | 14.65 | 14.23 | % | 0.21 | 0 | 0 | 0.93 | 0.69 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 69.00 | 13.55 | 14.20 | 13.88 | % | 0.20 | 0 | 0 | 0.95 | 0.68 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 13.00 | 13.55 | 13.28 | 15.83 | % | 0.19 | 1 | 0 | 0.94 | 0.66 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 71.00 | 12.50 | 13.50 | 13.00 | 15.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 0.65 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 72.00 | 11.15 | 12.65 | 11.90 | % | 0.17 | 0 | 0 | 0.91 | 0.63 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 73.00 | 11.60 | 12.80 | 12.20 | 13.78 | % | 0.17 | 1 | 0 | 0.98 | 0.62 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 74.00 | 11.10 | 11.65 | 11.38 | % | 0.15 | 0 | 0 | 0.95 | 0.60 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 10.65 | 11.15 | 10.90 | 13.11 | -0.74 | -5.35% | 0.15 | 1 | 5 | 0.94 | 0.59 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 76.00 | 9.45 | 11.55 | 10.50 | 11.30 | % | 0.14 | 1 | 0 | 0.95 | 0.57 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 77.00 | 9.80 | 10.25 | 10.03 | % | 0.13 | 0 | 0 | 0.94 | 0.56 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 78.00 | 9.30 | 9.90 | 9.60 | % | 0.12 | 0 | 0 | 0.94 | 0.54 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 79.00 | 7.75 | 9.50 | 8.63 | 10.90 | -1.13 | -9.40% | 0.11 | 2 | 1 | 0.89 | 0.53 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 8.60 | 9.25 | 8.93 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.95 | 0.51 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 81.00 | 8.20 | 8.75 | 8.48 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | 0.50 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 82.00 | 7.90 | 8.60 | 8.25 | % | 0.10 | 0 | 0 | 0.95 | 0.49 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 83.00 | 7.60 | 8.90 | 8.25 | % | 0.10 | 0 | 0 | 0.99 | 0.47 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 84.00 | 7.10 | 8.85 | 7.98 | 9.90 | % | 0.10 | 2 | 0 | 0.99 | 0.46 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 85.00 | 6.95 | 8.45 | 7.70 | % | 0.09 | 0 | 0 | 0.99 | 0.45 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 86.00 | 6.40 | 7.30 | 6.85 | % | 0.08 | 0 | 0 | 0.94 | 0.43 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 87.00 | 6.35 | 7.40 | 6.88 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | 0.42 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 88.00 | 5.85 | 6.85 | 6.35 | % | 0.07 | 0 | 0 | 0.95 | 0.41 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 89.00 | 5.85 | 6.40 | 6.13 | 8.42 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.96 | 0.40 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 5.65 | 6.25 | 5.95 | 7.81 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.96 | 0.38 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 4.50 | 5.20 | 4.85 | % | 0.05 | 0 | 0 | 0.97 | 0.33 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 3.60 | 4.95 | 4.28 | % | 0.04 | 0 | 0 | 1.01 | 0.28 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 2.43 | 3.45 | 2.94 | 3.00 | % | 0.03 | 2 | 0 | 0.95 | 0.24 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.56 | 1.28 | % | 0.03 | 0 | 0 | 1.70 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 1.30 | -0.04 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 50.00 | 1.31 | 2.05 | 1.68 | 1.10 | % | 0.03 | 1 | 0 | 1.06 | -0.08 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 55.00 | 1.40 | 2.32 | 1.86 | 2.00 | % | 0.03 | 1 | 0 | 0.91 | -0.13 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 60.00 | 2.20 | 3.95 | 3.08 | 3.25 | % | 0.05 | 1 | 0 | 0.90 | -0.19 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 65.00 | 3.95 | 5.60 | 4.78 | 5.10 | % | 0.07 | 7 | 0 | 0.91 | -0.26 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 66.00 | 4.95 | 5.85 | 5.40 | 5.40 | % | 0.08 | 11 | 0 | 0.94 | -0.28 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 67.00 | 5.65 | 6.20 | 5.93 | 5.66 | % | 0.09 | 1 | 0 | 0.95 | -0.29 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 68.00 | 6.15 | 6.65 | 6.40 | 4.88 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | -0.31 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 69.00 | 6.60 | 7.05 | 6.83 | % | 0.10 | 0 | 0 | 0.95 | -0.32 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 7.15 | 7.40 | 7.28 | 6.00 | +0.37 | +6.58% | 0.10 | 1 | 3 | 0.95 | -0.34 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 71.00 | 7.35 | 7.95 | 7.65 | % | 0.11 | 0 | 0 | 0.94 | -0.35 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 72.00 | 7.80 | 8.45 | 8.13 | % | 0.11 | 0 | 0 | 0.94 | -0.37 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 73.00 | 8.15 | 9.10 | 8.63 | % | 0.12 | 0 | 0 | 0.94 | -0.38 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 74.00 | 9.05 | 9.70 | 9.38 | % | 0.13 | 0 | 0 | 0.96 | -0.40 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 9.60 | 10.15 | 9.88 | 10.18 | % | 0.13 | 1 | 0 | 0.95 | -0.41 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 76.00 | 10.15 | 10.65 | 10.40 | % | 0.14 | 0 | 0 | 0.95 | -0.43 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 77.00 | 9.75 | 11.75 | 10.75 | % | 0.14 | 0 | 0 | 0.93 | -0.44 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 78.00 | 11.05 | 11.85 | 11.45 | % | 0.15 | 0 | 0 | 0.94 | -0.46 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 79.00 | 11.30 | 12.50 | 11.90 | % | 0.15 | 0 | 0 | 0.93 | -0.47 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 12.40 | 13.15 | 12.78 | % | 0.16 | 0 | 0 | 0.95 | -0.49 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 81.00 | 13.10 | 14.00 | 13.55 | % | 0.17 | 0 | 0 | 0.97 | -0.50 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 82.00 | 13.65 | 14.65 | 14.15 | % | 0.17 | 0 | 0 | 0.96 | -0.51 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 83.00 | 14.50 | 15.15 | 14.83 | % | 0.18 | 0 | 0 | 0.96 | -0.53 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 84.00 | 14.45 | 15.75 | 15.10 | % | 0.18 | 0 | 0 | 0.93 | -0.54 | 0.02 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 15.85 | 16.35 | 16.10 | 13.95 | % | 0.19 | 1 | 0 | 0.96 | -0.55 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 86.00 | 16.30 | 17.40 | 16.85 | % | 0.20 | 0 | 0 | 0.96 | -0.57 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 87.00 | 16.95 | 18.10 | 17.53 | % | 0.20 | 0 | 0 | 0.96 | -0.58 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 88.00 | 17.70 | 18.90 | 18.30 | % | 0.21 | 0 | 0 | 0.96 | -0.59 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 89.00 | 18.65 | 19.85 | 19.25 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.60 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 19.15 | 20.45 | 19.80 | % | 0.22 | 0 | 0 | 0.97 | -0.62 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 23.10 | 24.10 | 23.60 | % | 0.25 | 0 | 0 | 0.97 | -0.67 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 27.35 | 28.30 | 27.83 | % | 0.28 | 0 | 0 | 0.99 | -0.72 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 31.65 | 32.55 | 32.10 | % | 0.31 | 0 | 0 | 0.99 | -0.76 | 0.01 | -0.09 | 7/11/2025 4:00:01 PM EST |