Options Chain for UPSTART HLDGS INC COM (UPST) - $63.46 as of 8/12/2025 11:19:37 AM 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 | 22.65 | 24.15 | 23.40 | % | 0.58 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 8/12/2025 11:58:59 AM EST | |||
| 45.00 | 18.05 | 19.40 | 18.73 | % | 0.42 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.02 | 8/12/2025 11:58:59 AM EST | |||
| 50.00 | 13.55 | 14.65 | 14.10 | % | 0.28 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 55.00 | 9.80 | 10.60 | 10.20 | % | 0.19 | 0 | 0 | 0.64 | 0.78 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 56.00 | 8.60 | 10.10 | 9.35 | % | 0.17 | 0 | 0 | 0.64 | 0.75 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 57.00 | 7.75 | 9.45 | 8.60 | % | 0.15 | 0 | 0 | 0.64 | 0.73 | 0.02 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 58.00 | 8.15 | 8.60 | 8.38 | % | 0.14 | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 59.00 | 7.60 | 8.15 | 7.88 | % | 0.13 | 0 | 0 | 0.63 | 0.67 | 0.03 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 60.00 | 7.10 | 7.60 | 7.35 | 7.70 | -0.05 | -0.65% | 0.12 | 5 | 2 | 0.65 | 0.65 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 61.00 | 6.55 | 7.00 | 6.78 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.64 | 0.62 | 0.03 | -0.06 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 62.00 | 6.05 | 6.50 | 6.28 | 5.90 | % | 0.10 | 3 | 0 | 0.63 | 0.59 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 63.00 | 5.55 | 6.00 | 5.78 | 5.65 | -0.57 | -9.17% | 0.09 | 33 | 39 | 0.63 | 0.56 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 64.00 | 5.10 | 5.55 | 5.33 | 5.50 | -0.70 | -11.29% | 0.08 | 5 | 3 | 0.63 | 0.53 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 4.70 | 5.05 | 4.88 | 5.00 | -0.80 | -13.80% | 0.08 | 4 | 8 | 0.63 | 0.51 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 66.00 | 4.30 | 4.50 | 4.40 | 4.31 | -1.95 | -31.15% | 0.07 | 1 | 7 | 0.64 | 0.48 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 67.00 | 3.95 | 4.25 | 4.10 | 5.87 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.64 | 0.45 | 0.03 | -0.07 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 68.00 | 3.60 | 3.90 | 3.75 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.64 | 0.43 | 0.03 | -0.07 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 69.00 | 2.84 | 3.50 | 3.17 | 3.40 | -1.85 | -35.24% | 0.05 | 1 | 1 | 0.64 | 0.40 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 3.05 | 3.20 | 3.13 | 3.10 | -1.20 | -27.91% | 0.04 | 27 | 58 | 0.63 | 0.38 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 71.00 | 1.38 | 3.15 | 2.27 | 3.00 | -0.90 | -23.08% | 0.03 | 18 | 22 | 0.63 | 0.36 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 72.00 | 2.53 | 2.81 | 2.67 | 2.90 | -0.55 | -15.95% | 0.04 | 1 | 1 | 0.63 | 0.33 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 73.00 | 1.29 | 2.58 | 1.94 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.66 | 0.31 | 0.02 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 74.00 | 0.69 | 2.66 | 1.68 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.29 | 0.02 | -0.06 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 75.00 | 1.94 | 2.12 | 2.03 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.64 | 0.27 | 0.02 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 76.00 | 1.78 | 1.97 | 1.88 | 1.88 | -2.77 | -59.57% | 0.02 | 5 | 7 | 0.64 | 0.25 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 77.00 | 1.61 | 1.82 | 1.72 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | 0.24 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 78.00 | 1.30 | 1.76 | 1.53 | % | 0.02 | 0 | 0 | 0.66 | 0.22 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 79.00 | 1.16 | 1.51 | 1.34 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.20 | 0.02 | -0.05 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 80.00 | 1.12 | 2.09 | 1.61 | 1.29 | -0.27 | -17.31% | 0.02 | 11 | 19 | 0.66 | 0.19 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 81.00 | 0.51 | 1.90 | 1.21 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.18 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 82.00 | 1.00 | 1.26 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.16 | 0.02 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 83.00 | 0.91 | 1.54 | 1.23 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.02 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 85.00 | 0.76 | 0.95 | 0.86 | 0.95 | -0.22 | -18.81% | 0.01 | 1 | 8 | 0.67 | 0.13 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 90.00 | 0.48 | 1.81 | 1.15 | 0.67 | -0.15 | -18.30% | 0.01 | 1 | 18 | 0.70 | 0.08 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 95.00 | 0.32 | 0.48 | 0.40 | 0.39 | -0.03 | -7.15% | 0.00 | 6 | 5 | 0.72 | 0.05 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 100.00 | 0.01 | 0.41 | 0.21 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.03 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 8/12/2025 11:58:59 AM 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 8/12/2025 11:58:59 AM EST | |||
| 45.00 | 0.39 | 0.53 | 0.46 | 0.46 | % | 0.01 | 4 | 0 | 0.61 | -0.05 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 50.00 | 0.97 | 1.64 | 1.31 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.64 | -0.11 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 55.00 | 2.12 | 2.26 | 2.19 | 2.00 | -0.10 | -4.77% | 0.04 | 27 | 7 | 0.58 | -0.22 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 56.00 | 2.44 | 2.60 | 2.52 | 2.57 | +0.88 | +52.08% | 0.04 | 1 | 6 | 0.65 | -0.25 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 57.00 | 2.05 | 2.96 | 2.51 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.65 | -0.27 | 0.02 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 58.00 | 3.05 | 3.35 | 3.20 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.30 | 0.02 | -0.06 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 59.00 | 3.50 | 3.65 | 3.58 | 3.34 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.64 | -0.33 | 0.03 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 60.00 | 3.95 | 4.10 | 4.03 | 3.83 | +0.11 | +2.96% | 0.07 | 7 | 6 | 0.59 | -0.35 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 61.00 | 4.40 | 4.65 | 4.53 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.38 | 0.03 | -0.06 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 62.00 | 4.85 | 5.05 | 4.95 | 5.15 | +2.35 | +83.93% | 0.08 | 1 | 1 | 0.64 | -0.41 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 63.00 | 5.30 | 5.60 | 5.45 | 5.75 | +2.55 | +79.69% | 0.09 | 15 | 1 | 0.71 | -0.44 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 64.00 | 5.95 | 6.20 | 6.08 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.64 | -0.47 | 0.03 | -0.07 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 65.00 | 6.55 | 6.70 | 6.63 | 6.40 | +0.25 | +4.07% | 0.10 | 11 | 5 | 0.73 | -0.49 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 66.00 | 7.15 | 7.40 | 7.28 | 7.30 | % | 0.11 | 1 | 0 | 0.64 | -0.52 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:59 AM EST | |
| 67.00 | 7.50 | 8.20 | 7.85 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.55 | 0.03 | -0.07 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 68.00 | 8.35 | 8.70 | 8.53 | % | 0.13 | 0 | 0 | 0.64 | -0.57 | 0.03 | -0.07 | 8/12/2025 11:58:59 AM EST | |||
| 69.00 | 8.90 | 9.35 | 9.13 | 6.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.60 | 0.03 | -0.06 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 70.00 | 9.50 | 10.05 | 9.78 | 10.56 | +3.56 | +50.86% | 0.14 | 1 | 1 | 0.64 | -0.62 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 71.00 | 10.30 | 10.75 | 10.53 | % | 0.15 | 0 | 0 | 0.65 | -0.64 | 0.03 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 72.00 | 11.00 | 11.70 | 11.35 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.03 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 73.00 | 12.05 | 12.40 | 12.23 | % | 0.17 | 0 | 0 | 0.62 | -0.69 | 0.02 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 74.00 | 12.55 | 13.25 | 12.90 | % | 0.17 | 0 | 0 | 0.64 | -0.71 | 0.02 | -0.06 | 8/12/2025 11:58:59 AM EST | |||
| 75.00 | 13.10 | 14.00 | 13.55 | 14.11 | +4.41 | +45.47% | 0.18 | 1 | 1 | 0.61 | -0.73 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 76.00 | 13.10 | 14.85 | 13.98 | % | 0.18 | 0 | 0 | 0.65 | -0.75 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 77.00 | 13.90 | 15.80 | 14.85 | % | 0.19 | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 78.00 | 15.95 | 16.85 | 16.40 | % | 0.21 | 0 | 0 | 0.66 | -0.78 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 79.00 | 17.05 | 17.60 | 17.33 | % | 0.22 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.05 | 8/12/2025 11:58:59 AM EST | |||
| 80.00 | 16.85 | 18.75 | 17.80 | % | 0.22 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 81.00 | 18.60 | 19.60 | 19.10 | % | 0.24 | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 82.00 | 19.40 | 20.55 | 19.98 | % | 0.24 | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 83.00 | 20.35 | 21.35 | 20.85 | % | 0.25 | 0 | 0 | 0.66 | -0.85 | 0.02 | -0.04 | 8/12/2025 11:58:59 AM EST | |||
| 85.00 | 20.80 | 23.30 | 22.05 | % | 0.26 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 90.00 | 27.05 | 28.05 | 27.55 | % | 0.31 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.03 | 8/12/2025 11:58:59 AM EST | |||
| 95.00 | 31.90 | 32.75 | 32.33 | % | 0.34 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 8/12/2025 11:58:59 AM EST | |||
| 100.00 | 36.65 | 37.65 | 37.15 | % | 0.37 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 8/12/2025 11:58:59 AM EST | |||
| 105.00 | 40.15 | 44.25 | 42.20 | % | 0.40 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 8/12/2025 11:58:59 AM EST |