Options Chain for UPSTART HLDGS INC COM (UPST) - $82.30 as of 7/29/2025 2:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 62.90 | 64.85 | 63.88 | 59.77 | 0.00 | 0.00% | 3.65 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 60.45 | 62.40 | 61.43 | 63.83 | 0.00 | 0.00% | 3.07 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 22.50 | 58.15 | 60.00 | 59.08 | % | 2.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 55.55 | 57.20 | 56.38 | 38.07 | 0.00 | 0.00% | 2.26 | 0 | 20 | 0.00 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 1:58:50 PM EST |
| 27.50 | 53.35 | 54.65 | 54.00 | 53.45 | 0.00 | 0.00% | 1.96 | 0 | 19 | 0.00 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 50.85 | 51.80 | 51.33 | 47.37 | 0.00 | 0.00% | 1.71 | 0 | 53 | 0.00 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 32.50 | 48.15 | 49.40 | 48.78 | 42.76 | 0.00 | 0.00% | 1.50 | 0 | 49 | 1.62 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 45.85 | 46.55 | 46.20 | 47.25 | 0.00 | 0.00% | 1.32 | 0 | 210 | 1.31 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 37.50 | 43.35 | 44.20 | 43.78 | 46.75 | 0.00 | 0.00% | 1.17 | 0 | 158 | 1.23 | 0.98 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 41.25 | 42.20 | 41.73 | 42.47 | 0.00 | 0.00% | 1.04 | 0 | 230 | 1.22 | 0.97 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 42.50 | 38.60 | 39.30 | 38.95 | 41.65 | +2.37 | +6.04% | 0.92 | 1 | 288 | 1.15 | 0.96 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 45.00 | 36.25 | 37.30 | 36.78 | 39.37 | 0.00 | 0.00% | 0.82 | 0 | 275 | 0.85 | 0.95 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 47.50 | 33.95 | 34.50 | 34.23 | 34.00 | -1.85 | -5.16% | 0.72 | 5 | 640 | 0.91 | 0.94 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 50.00 | 31.85 | 32.70 | 32.28 | 33.38 | +0.93 | +2.87% | 0.65 | 17 | 873 | 0.91 | 0.93 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 52.50 | 29.65 | 30.50 | 30.08 | 29.90 | +5.08 | +20.47% | 0.57 | 10 | 498 | 0.91 | 0.91 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 55.00 | 27.35 | 27.95 | 27.65 | 28.35 | 0.00 | 0.00% | 0.50 | 0 | 837 | 0.89 | 0.90 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 57.50 | 25.05 | 26.15 | 25.60 | 27.45 | -0.37 | -1.33% | 0.45 | 10 | 268 | 0.89 | 0.88 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 60.00 | 23.30 | 23.90 | 23.60 | 23.52 | 0.00 | 0.00% | 0.39 | 0 | 1,402 | 0.89 | 0.86 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 62.50 | 21.25 | 22.00 | 21.63 | 23.72 | 0.00 | 0.00% | 0.35 | 0 | 861 | 0.88 | 0.84 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 65.00 | 19.70 | 20.70 | 20.20 | 19.62 | 0.00 | 0.00% | 0.31 | 0 | 1,314 | 0.87 | 0.81 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 67.50 | 17.70 | 18.60 | 18.15 | 20.85 | 0.00 | 0.00% | 0.27 | 0 | 589 | 0.89 | 0.78 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 70.00 | 16.45 | 16.80 | 16.63 | 16.90 | -0.54 | -3.10% | 0.24 | 6 | 1,076 | 0.88 | 0.75 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 72.50 | 15.00 | 15.50 | 15.25 | 14.88 | 0.00 | 0.00% | 0.21 | 0 | 580 | 0.89 | 0.71 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 75.00 | 13.70 | 13.95 | 13.83 | 14.18 | +0.63 | +4.65% | 0.18 | 14 | 1,404 | 0.88 | 0.68 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 77.50 | 12.40 | 12.75 | 12.58 | 12.85 | -0.60 | -4.47% | 0.16 | 1 | 438 | 0.88 | 0.64 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 80.00 | 11.20 | 11.55 | 11.38 | 12.00 | +0.37 | +3.19% | 0.14 | 61 | 3,504 | 0.89 | 0.60 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 82.50 | 10.20 | 10.50 | 10.35 | 10.81 | +0.51 | +4.96% | 0.13 | 34 | 1,845 | 0.88 | 0.56 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 85.00 | 9.15 | 9.50 | 9.33 | 9.95 | +0.95 | +10.56% | 0.11 | 35 | 770 | 0.89 | 0.53 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 87.50 | 8.25 | 8.60 | 8.43 | 9.00 | +0.05 | +0.56% | 0.10 | 3 | 186 | 0.89 | 0.49 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 90.00 | 7.50 | 7.70 | 7.60 | 8.00 | +0.70 | +9.59% | 0.08 | 53 | 1,622 | 0.89 | 0.46 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 92.50 | 6.75 | 6.90 | 6.83 | 7.10 | +0.15 | +2.16% | 0.07 | 16 | 474 | 0.90 | 0.43 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 95.00 | 6.05 | 6.25 | 6.15 | 6.15 | -0.08 | -1.29% | 0.06 | 15 | 380 | 0.89 | 0.40 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 100.00 | 4.90 | 5.05 | 4.98 | 5.05 | -0.05 | -0.98% | 0.05 | 39 | 1,252 | 0.89 | 0.34 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 105.00 | 4.00 | 4.15 | 4.08 | 4.45 | +0.15 | +3.49% | 0.04 | 8 | 184 | 0.90 | 0.30 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 110.00 | 3.25 | 3.45 | 3.35 | 3.65 | +0.36 | +10.95% | 0.03 | 6 | 225 | 0.91 | 0.26 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 115.00 | 2.70 | 2.93 | 2.82 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.92 | 0.22 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 120.00 | 2.21 | 2.45 | 2.33 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 389 | 0.93 | 0.19 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 125.00 | 1.68 | 2.00 | 1.84 | 2.00 | +0.06 | +3.10% | 0.01 | 1 | 341 | 0.94 | 0.17 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 130.00 | 1.52 | 1.72 | 1.62 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.95 | 0.15 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 1.27 | 1.61 | 1.44 | 1.50 | +0.20 | +15.39% | 0.01 | 12 | 361 | 0.96 | 0.13 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.73 | 0.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.88 | 0.44 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:50 PM EST |
| 22.50 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 51 | 2.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.30 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 27.50 | 0.05 | 0.70 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.50 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.05 | 0.72 | 0.39 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 896 | 1.40 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 192 | 1.58 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 0.10 | 1.25 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 657 | 1.35 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 37.50 | 0.00 | 0.29 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.13 | -0.02 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 0.18 | 0.27 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 11 | 1,010 | 1.00 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 42.50 | 0.04 | 0.98 | 0.51 | 0.27 | -0.08 | -22.86% | 0.01 | 1 | 958 | 0.99 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 45.00 | 0.27 | 0.43 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 11 | 1,142 | 0.95 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 47.50 | 0.00 | 1.14 | 0.57 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 1,311 | 1.12 | -0.06 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 50.00 | 0.72 | 0.76 | 0.74 | 0.76 | +0.07 | +10.15% | 0.01 | 65 | 841 | 0.92 | -0.07 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 52.50 | 0.82 | 1.15 | 0.99 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 463 | 0.91 | -0.09 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 55.00 | 1.05 | 1.56 | 1.31 | 1.25 | +0.10 | +8.70% | 0.02 | 17 | 1,329 | 0.90 | -0.10 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 57.50 | 0.00 | 2.82 | 1.41 | 1.35 | -0.31 | -18.68% | 0.02 | 1 | 2,692 | 0.91 | -0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 60.00 | 2.20 | 2.41 | 2.31 | 2.10 | -0.02 | -0.95% | 0.04 | 151 | 1,615 | 0.89 | -0.14 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 62.50 | 2.76 | 2.90 | 2.83 | 2.63 | +0.01 | +0.39% | 0.05 | 1 | 593 | 0.88 | -0.16 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 65.00 | 3.50 | 3.65 | 3.58 | 2.95 | -0.28 | -8.67% | 0.06 | 4 | 976 | 0.89 | -0.19 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 67.50 | 4.30 | 4.45 | 4.38 | 4.30 | +0.40 | +10.26% | 0.06 | 29 | 401 | 0.89 | -0.22 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | 5.05 | +0.30 | +6.32% | 0.08 | 17 | 1,628 | 0.88 | -0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 72.50 | 6.20 | 6.40 | 6.30 | 6.05 | -0.05 | -0.82% | 0.09 | 6 | 173 | 0.88 | -0.29 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 75.00 | 7.35 | 7.60 | 7.48 | 6.75 | -0.20 | -2.88% | 0.10 | 4 | 242 | 0.88 | -0.32 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 77.50 | 8.50 | 8.90 | 8.70 | 7.90 | -0.35 | -4.25% | 0.11 | 2 | 102 | 0.89 | -0.36 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 80.00 | 9.95 | 10.20 | 10.08 | 9.50 | -0.30 | -3.07% | 0.13 | 1 | 610 | 0.88 | -0.40 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 82.50 | 11.35 | 11.75 | 11.55 | 11.01 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.89 | -0.44 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 85.00 | 12.85 | 13.15 | 13.00 | 12.60 | +0.73 | +6.15% | 0.15 | 3 | 39 | 0.89 | -0.47 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 87.50 | 14.40 | 14.65 | 14.53 | 14.20 | +0.30 | +2.16% | 0.17 | 1 | 149 | 0.89 | -0.51 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 90.00 | 16.00 | 16.35 | 16.18 | 14.85 | -1.17 | -7.31% | 0.18 | 3 | 75 | 0.89 | -0.54 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 92.50 | 17.65 | 18.15 | 17.90 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.89 | -0.57 | 0.01 | -0.11 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 95.00 | 19.45 | 20.15 | 19.80 | 22.15 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.89 | -0.60 | 0.01 | -0.10 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 100.00 | 23.30 | 23.80 | 23.55 | 28.69 | 0.00 | 0.00% | 0.24 | 0 | 202 | 0.89 | -0.66 | 0.01 | -0.10 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 105.00 | 27.40 | 28.15 | 27.78 | 28.95 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.90 | -0.70 | 0.01 | -0.10 | 7/10/2025 | 7/29/2025 1:58:50 PM EST |
| 110.00 | 31.85 | 32.40 | 32.13 | 31.30 | +1.40 | +4.69% | 0.29 | 2 | 17 | 0.90 | -0.74 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 115.00 | 36.10 | 36.60 | 36.35 | 40.20 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.91 | -0.78 | 0.01 | -0.08 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 120.00 | 40.55 | 41.65 | 41.10 | 40.35 | -32.05 | -44.27% | 0.34 | 22 | 0 | 0.92 | -0.81 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 125.00 | 45.20 | 45.90 | 45.55 | 80.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -0.83 | 0.01 | -0.07 | 5/21/2025 | 7/29/2025 1:58:50 PM EST |
| 130.00 | 49.85 | 50.50 | 50.18 | 48.61 | 0.00 | 0.00% | 0.39 | 0 | 219 | 0.93 | -0.85 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 54.70 | 55.65 | 55.18 | 54.30 | +0.98 | +1.84% | 0.41 | 1 | 228 | 0.94 | -0.87 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |