Options Chain for UPSTART HLDGS INC COM (UPST) - $46.57 as of 5/30/2025 6:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 23.15 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 16.80 | 18.20 | 14.90 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 11.95 | 12.70 | 9.97 | 0.00 | 0.00% | 0 | 131 | 1.74 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 10.80 | 11.90 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 9.85 | 10.95 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 8.75 | 10.10 | 7.00 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.97 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 8.00 | 8.90 | 8.04 | -0.30 | -3.60% | 18 | 0 | 1.12 | 0.94 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 7.15 | 7.60 | 7.41 | +0.61 | +8.98% | 30 | 20 | 0.78 | 0.93 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 5.90 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.91 | 0.03 | -0.06 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 5.40 | 6.00 | 4.88 | +0.07 | +1.46% | 5 | 15 | 0.87 | 0.88 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 4.50 | 5.95 | 5.14 | +0.69 | +15.51% | 36 | 61 | 0.83 | 0.86 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 43.00 | 4.55 | 4.75 | 3.31 | -0.74 | -18.28% | 4 | 16 | 0.72 | 0.84 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 43.50 | 3.40 | 5.35 | 4.88 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.82 | 0.06 | -0.09 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 44.00 | 3.70 | 3.90 | 2.90 | -0.60 | -17.15% | 2 | 38 | 0.69 | 0.79 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 44.50 | 3.35 | 3.60 | 3.06 | -0.03 | -0.98% | 2 | 18 | 0.71 | 0.76 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 3.00 | 3.20 | 3.16 | +0.51 | +19.25% | 102 | 326 | 0.69 | 0.72 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.50 | 2.63 | 2.82 | 2.13 | -0.59 | -21.70% | 14 | 161 | 0.67 | 0.68 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 46.00 | 2.35 | 2.54 | 2.40 | +0.24 | +11.12% | 271 | 71 | 0.68 | 0.63 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 46.50 | 2.10 | 2.17 | 2.20 | +0.21 | +10.56% | 389 | 213 | 0.67 | 0.59 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.00 | 1.84 | 1.93 | 1.92 | +0.01 | +0.53% | 166 | 124 | 0.68 | 0.54 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 1.38 | 1.68 | 1.68 | +0.20 | +13.52% | 455 | 88 | 0.67 | 0.49 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 48.00 | 1.36 | 1.47 | 1.45 | 0.00 | 0.00% | 3,041 | 123 | 0.67 | 0.45 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 48.50 | 1.19 | 1.28 | 1.25 | +0.03 | +2.46% | 77 | 40 | 0.68 | 0.40 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 49.00 | 1.02 | 1.09 | 1.04 | +0.03 | +2.97% | 195 | 216 | 0.67 | 0.36 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 49.50 | 0.87 | 0.93 | 0.90 | +0.07 | +8.44% | 262 | 59 | 0.68 | 0.32 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.74 | 0.81 | 0.77 | -0.07 | -8.34% | 1,042 | 3,091 | 0.68 | 0.29 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 51.00 | 0.53 | 0.59 | 0.60 | -0.03 | -4.77% | 191 | 601 | 0.69 | 0.22 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 52.00 | 0.36 | 0.44 | 0.42 | -0.04 | -8.70% | 234 | 364 | 0.70 | 0.17 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 53.00 | 0.27 | 0.31 | 0.30 | +0.01 | +3.45% | 49 | 364 | 0.71 | 0.13 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 54.00 | 0.21 | 0.26 | 0.22 | -0.02 | -8.34% | 11 | 194 | 0.74 | 0.10 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.16 | 0.20 | 0.16 | -0.04 | -20.00% | 250 | 780 | 0.76 | 0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 0.11 | 0.16 | 0.13 | -0.12 | -48.00% | 11 | 94 | 0.78 | 0.07 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 0.08 | 0.30 | 0.12 | -0.01 | -7.70% | 1 | 71 | 0.92 | 0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 0.05 | 0.20 | 0.13 | +0.01 | +8.34% | 6 | 260 | 0.87 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 59.00 | 0.02 | 0.26 | 0.01 | -0.02 | -66.67% | 13 | 18 | 0.92 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.02 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 318 | 0.85 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 0.03 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.02 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 62.00 | 0.02 | 0.15 | 0.04 | -0.03 | -42.86% | 53 | 59 | 0.99 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 0.01 | 0.22 | 0.07 | -0.49 | -87.50% | 5 | 10 | 1.05 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 0.01 | 0.21 | 0.43 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.10 | 0.01 | -0.02 | -66.67% | 3 | 153 | 1.09 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 121 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.12 | 0.01 | -0.24 | -96.00% | 135 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 26 | 268 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.03 | 0.06 | 0.06 | +0.04 | +200.00% | 154 | 401 | 1.06 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.17 | 0.03 | -0.25 | -89.29% | 21 | 150 | 1.09 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.02 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 81 | 0.98 | -0.02 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 0.02 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 190 | 0.92 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 0.05 | 0.23 | 0.07 | -0.04 | -36.37% | 36 | 98 | 0.87 | -0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.09 | 0.12 | 0.12 | -0.08 | -40.00% | 23 | 261 | 0.75 | -0.07 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 0.14 | 0.19 | 0.15 | -0.12 | -44.45% | 42 | 114 | 0.73 | -0.09 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 0.22 | 0.26 | 0.23 | -0.15 | -39.48% | 2,275 | 537 | 0.70 | -0.12 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.27 | 0.34 | 0.29 | -0.22 | -43.14% | 13 | 355 | 0.70 | -0.14 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 43.00 | 0.34 | 0.40 | 0.35 | -0.22 | -38.60% | 29 | 597 | 0.69 | -0.16 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 43.50 | 0.43 | 0.69 | 0.43 | -0.27 | -38.58% | 67 | 27 | 0.75 | -0.18 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 44.00 | 0.53 | 0.61 | 0.55 | -0.31 | -36.05% | 186 | 271 | 0.68 | -0.21 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 44.50 | 0.66 | 0.72 | 0.75 | -0.18 | -19.36% | 44 | 101 | 0.68 | -0.24 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.81 | 0.89 | 0.76 | -0.41 | -35.05% | 108 | 485 | 0.67 | -0.28 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.50 | 0.98 | 1.03 | 0.95 | -0.68 | -41.72% | 76 | 39 | 0.67 | -0.32 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 46.00 | 1.14 | 1.40 | 1.14 | -0.40 | -25.98% | 59 | 95 | 0.71 | -0.37 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 46.50 | 1.35 | 1.85 | 1.30 | -0.72 | -35.65% | 20 | 165 | 0.75 | -0.41 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.00 | 1.60 | 2.28 | 1.57 | -0.75 | -32.33% | 230 | 167 | 0.79 | -0.46 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 1.84 | 2.06 | 1.82 | -0.66 | -26.62% | 47 | 18 | 0.68 | -0.51 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 48.00 | 2.14 | 2.22 | 2.18 | -0.75 | -25.60% | 83 | 90 | 0.66 | -0.55 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 48.50 | 2.44 | 2.93 | 3.13 | -0.13 | -3.99% | 25 | 31 | 0.75 | -0.60 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 49.00 | 2.73 | 3.50 | 3.10 | +0.47 | +17.88% | 21 | 67 | 0.80 | -0.64 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 49.50 | 3.05 | 4.45 | 4.20 | +0.05 | +1.21% | 4 | 21 | 0.66 | -0.68 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 3.45 | 4.15 | 3.50 | -0.55 | -13.58% | 37 | 95 | 0.84 | -0.71 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 51.00 | 4.20 | 4.45 | 4.36 | -0.32 | -6.84% | 5 | 36 | 0.70 | -0.78 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 52.00 | 5.00 | 6.30 | 5.95 | -0.30 | -4.80% | 3 | 12 | 0.98 | -0.83 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 53.00 | 5.90 | 6.15 | 6.90 | 0.00 | 0.00% | 0 | 108 | 0.68 | -0.87 | 0.05 | -0.07 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 54.00 | 6.75 | 7.15 | 4.70 | 0.00 | 0.00% | 0 | 174 | 0.76 | -0.90 | 0.04 | -0.06 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 7.30 | 8.65 | 8.77 | 0.00 | 0.00% | 0 | 18 | 1.14 | -0.92 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 8.30 | 9.55 | 10.15 | +4.25 | +72.04% | 1 | 128 | 1.22 | -0.93 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 9.15 | 10.35 | 6.10 | 0.00 | 0.00% | 0 | 26 | 1.33 | -0.95 | 0.02 | -0.04 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 10.15 | 11.30 | 10.62 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.96 | 0.02 | -0.03 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 59.00 | 10.95 | 12.35 | % | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 12.10 | 13.25 | 13.05 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 13.00 | 14.60 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 62.00 | 14.00 | 15.45 | 15.73 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.99 | 0.01 | -0.01 | 5/1/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 15.00 | 16.45 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 64.00 | 16.00 | 17.55 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 17.20 | 18.30 | 18.90 | -1.03 | -5.17% | 3 | 4 | 1.61 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 21.95 | 23.75 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 26.05 | 29.75 | 27.80 | % | 2 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |