Options Chain for UPSTART HLDGS INC COM (UPST) - $63.08 as of 9/12/2025 9:33:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.70 | 29.55 | 28.63 | 31.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 22.90 | 23.65 | 23.28 | 24.75 | +1.95 | +8.56% | 0.58 | 39 | 2 | 2.03 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 18.10 | 18.90 | 18.50 | 18.18 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 13.10 | 13.60 | 13.35 | 14.90 | +1.80 | +13.74% | 0.27 | 3 | 48 | 0.49 | 0.94 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 51.00 | 12.05 | 13.30 | 12.68 | % | 0.25 | 0 | 0 | 1.39 | 0.93 | 0.01 | -0.05 | 9/12/2025 3:59:51 PM EST | |||
| 52.00 | 11.40 | 11.85 | 11.63 | 12.10 | -5.16 | -29.90% | 0.22 | 16 | 17 | 0.89 | 0.91 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 53.00 | 10.35 | 11.70 | 11.03 | 12.61 | -3.66 | -22.50% | 0.21 | 6 | 8 | 1.36 | 0.90 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 54.00 | 8.30 | 10.15 | 9.23 | 15.21 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.06 | 0.88 | 0.02 | -0.07 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 8.80 | 9.05 | 8.93 | 9.10 | 0.00 | 0.00% | 0.16 | 2 | 51 | 0.65 | 0.86 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 56.00 | 7.95 | 8.10 | 8.03 | 8.11 | +0.48 | +6.30% | 0.14 | 10 | 42 | 0.64 | 0.83 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 57.00 | 7.15 | 7.35 | 7.25 | 8.15 | +1.75 | +27.35% | 0.13 | 2 | 32 | 0.59 | 0.80 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 58.00 | 6.40 | 6.55 | 6.48 | 6.64 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.64 | 0.77 | 0.04 | -0.10 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 59.00 | 5.65 | 5.80 | 5.73 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.63 | 0.73 | 0.04 | -0.10 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 5.00 | 5.10 | 5.05 | 5.10 | +0.49 | +10.63% | 0.08 | 24 | 125 | 0.63 | 0.69 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 61.00 | 4.35 | 4.50 | 4.43 | 5.50 | +1.05 | +23.60% | 0.07 | 39 | 71 | 0.63 | 0.64 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 62.00 | 3.80 | 3.90 | 3.85 | 4.80 | +1.55 | +47.70% | 0.06 | 46 | 95 | 0.63 | 0.60 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 63.00 | 3.25 | 3.40 | 3.33 | 3.35 | +0.41 | +13.95% | 0.05 | 196 | 393 | 0.63 | 0.55 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 64.00 | 2.81 | 2.91 | 2.86 | 3.15 | +0.59 | +23.05% | 0.04 | 282 | 381 | 0.63 | 0.50 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 2.38 | 2.48 | 2.43 | 2.45 | +0.22 | +9.87% | 0.04 | 653 | 622 | 0.64 | 0.45 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 66.00 | 2.07 | 2.14 | 2.11 | 2.19 | +0.30 | +15.88% | 0.03 | 135 | 399 | 0.64 | 0.41 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 67.00 | 1.74 | 1.82 | 1.78 | 1.96 | +0.36 | +22.50% | 0.03 | 87 | 359 | 0.64 | 0.36 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 68.00 | 1.49 | 1.54 | 1.52 | 1.88 | +0.46 | +32.40% | 0.02 | 82 | 177 | 0.64 | 0.32 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 69.00 | 1.27 | 1.32 | 1.30 | 1.65 | +0.35 | +26.93% | 0.02 | 118 | 288 | 0.65 | 0.29 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 1.10 | 1.14 | 1.12 | 1.13 | +0.10 | +9.71% | 0.02 | 2,100 | 1,783 | 0.66 | 0.25 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 71.00 | 0.92 | 0.98 | 0.95 | 1.07 | +0.18 | +20.23% | 0.01 | 28 | 179 | 0.67 | 0.23 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 72.00 | 0.80 | 0.85 | 0.83 | 0.86 | +0.01 | +1.18% | 0.01 | 68 | 352 | 0.68 | 0.20 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 73.00 | 0.69 | 0.79 | 0.74 | 0.87 | +0.07 | +8.75% | 0.01 | 71 | 214 | 0.70 | 0.18 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 74.00 | 0.60 | 0.68 | 0.64 | 0.69 | +0.06 | +9.53% | 0.01 | 23 | 90 | 0.71 | 0.15 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.53 | 0.57 | 0.55 | 0.58 | +0.03 | +5.46% | 0.01 | 219 | 473 | 0.72 | 0.14 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 76.00 | 0.45 | 0.58 | 0.52 | 0.52 | +0.04 | +8.34% | 0.01 | 19 | 76 | 0.74 | 0.12 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 77.00 | 0.41 | 0.47 | 0.44 | 0.47 | +0.02 | +4.45% | 0.01 | 60 | 42 | 0.75 | 0.11 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 78.00 | 0.35 | 0.43 | 0.39 | 0.39 | -0.02 | -4.88% | 0.01 | 40 | 51 | 0.76 | 0.09 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 79.00 | 0.32 | 0.39 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 47 | 40 | 0.77 | 0.08 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 0.29 | 0.36 | 0.33 | 0.37 | +0.07 | +23.34% | 0.00 | 159 | 364 | 0.79 | 0.07 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 81.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.03 | +10.35% | 0.00 | 5 | 55 | 0.82 | 0.06 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 82.00 | 0.23 | 0.30 | 0.27 | 0.32 | +0.02 | +6.67% | 0.00 | 12 | 28 | 0.82 | 0.06 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 83.00 | 0.19 | 0.28 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | 0.05 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 0.18 | 0.28 | 0.23 | 0.24 | +0.03 | +14.29% | 0.00 | 16 | 93 | 0.88 | 0.04 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 0.15 | 0.24 | 0.20 | 0.16 | +0.01 | +6.67% | 0.00 | 629 | 702 | 0.98 | 0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.74 | 0.42 | 0.20 | -0.18 | -47.37% | 0.00 | 12 | 53 | 1.21 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.04 | 0.63 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 17 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.03 | +37.50% | 0.00 | 22 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 21 | 5 | 1.27 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.84 | 0.42 | 0.14 | -0.10 | -41.67% | 0.01 | 1 | 49 | 1.46 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.10 | -27.78% | 0.01 | 11 | 385 | 0.82 | -0.06 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 51.00 | 0.29 | 0.36 | 0.33 | 0.30 | % | 0.01 | 17 | 0 | 0.79 | -0.07 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST | |
| 52.00 | 0.36 | 0.44 | 0.40 | 0.34 | -0.18 | -34.62% | 0.01 | 43 | 168 | 0.78 | -0.09 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 53.00 | 0.43 | 0.51 | 0.47 | 0.39 | -0.61 | -61.00% | 0.01 | 4 | 34 | 0.76 | -0.10 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 54.00 | 0.53 | 0.70 | 0.62 | 0.52 | -0.18 | -25.72% | 0.01 | 22 | 58 | 0.76 | -0.12 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.66 | 0.91 | 0.79 | 0.70 | -0.20 | -22.23% | 0.01 | 33 | 292 | 0.72 | -0.14 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 56.00 | 0.81 | 0.96 | 0.89 | 0.73 | -0.42 | -36.53% | 0.02 | 141 | 81 | 0.72 | -0.17 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 57.00 | 1.00 | 1.08 | 1.04 | 0.84 | -0.32 | -27.59% | 0.02 | 163 | 141 | 0.70 | -0.20 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 58.00 | 1.25 | 1.36 | 1.31 | 1.10 | -0.47 | -29.94% | 0.02 | 548 | 129 | 0.70 | -0.23 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 59.00 | 1.47 | 1.59 | 1.53 | 1.09 | -0.58 | -34.74% | 0.03 | 734 | 165 | 0.68 | -0.27 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 1.85 | 1.93 | 1.89 | 1.84 | -0.57 | -23.66% | 0.03 | 823 | 227 | 0.69 | -0.31 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 61.00 | 2.19 | 2.28 | 2.24 | 1.92 | -0.98 | -33.80% | 0.04 | 866 | 111 | 0.68 | -0.36 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 62.00 | 2.59 | 2.71 | 2.65 | 2.53 | -0.82 | -24.48% | 0.04 | 797 | 242 | 0.67 | -0.40 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 63.00 | 3.05 | 3.20 | 3.13 | 2.99 | -0.71 | -19.19% | 0.05 | 257 | 361 | 0.67 | -0.45 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 64.00 | 3.60 | 3.70 | 3.65 | 3.45 | -0.49 | -12.44% | 0.06 | 33 | 88 | 0.68 | -0.50 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 4.20 | 4.30 | 4.25 | 3.75 | -1.32 | -26.04% | 0.07 | 28 | 134 | 0.68 | -0.55 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 66.00 | 4.85 | 4.95 | 4.90 | 4.30 | -1.28 | -22.94% | 0.07 | 16 | 55 | 0.68 | -0.59 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 67.00 | 5.50 | 5.70 | 5.60 | 4.55 | -1.35 | -22.89% | 0.08 | 18 | 33 | 0.69 | -0.64 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 68.00 | 6.25 | 6.40 | 6.33 | 5.47 | -1.33 | -19.56% | 0.09 | 14 | 61 | 0.70 | -0.68 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 69.00 | 7.05 | 7.20 | 7.13 | 6.76 | -0.54 | -7.40% | 0.10 | 89 | 102 | 0.72 | -0.71 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 7.85 | 8.00 | 7.93 | 7.65 | -0.75 | -8.93% | 0.11 | 15 | 165 | 0.72 | -0.75 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 71.00 | 8.70 | 8.90 | 8.80 | 7.75 | +2.87 | +58.82% | 0.12 | 1 | 14 | 0.73 | -0.77 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 72.00 | 9.50 | 10.05 | 9.78 | 5.64 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.78 | -0.80 | 0.03 | -0.09 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 73.00 | 10.35 | 10.95 | 10.65 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.02 | -0.82 | 0.03 | -0.08 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 74.00 | 11.25 | 11.95 | 11.60 | 11.23 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | -0.85 | 0.03 | -0.08 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 11.70 | 12.95 | 12.33 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.80 | -0.86 | 0.02 | -0.07 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 76.00 | 12.70 | 13.85 | 13.28 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.12 | -0.88 | 0.02 | -0.07 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 77.00 | 13.80 | 15.15 | 14.48 | 15.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.05 | -0.89 | 0.02 | -0.06 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 78.00 | 14.75 | 15.75 | 15.25 | 14.90 | -1.68 | -10.14% | 0.20 | 10 | 20 | 0.90 | -0.91 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 79.00 | 15.65 | 17.25 | 16.45 | % | 0.21 | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.05 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 16.60 | 17.85 | 17.23 | 12.08 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.33 | -0.93 | 0.01 | -0.05 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 81.00 | 16.90 | 18.70 | 17.80 | % | 0.22 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.04 | 9/12/2025 3:59:51 PM EST | |||
| 82.00 | 18.60 | 20.50 | 19.55 | 16.08 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.05 | -0.94 | 0.01 | -0.04 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 83.00 | 19.60 | 20.95 | 20.28 | % | 0.24 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.04 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 21.90 | 22.60 | 22.25 | 21.30 | +4.68 | +28.16% | 0.26 | 1 | 1 | 1.12 | -0.96 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 90.00 | 26.45 | 27.75 | 27.10 | 25.50 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.26 | -0.98 | 0.00 | -0.02 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 31.45 | 32.90 | 32.18 | % | 0.34 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:51 PM EST | |||
| 100.00 | 36.45 | 37.90 | 37.18 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 105.00 | 41.40 | 43.30 | 42.35 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |