Cboe Global Markets

UPST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

UPSTART HOLDINGS INC. (upst)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
82
Ask: 
83
Vol: 
4,540,062
Last: 
82.38
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
3.94
-0.91
3.85
4.05
318
0.76
0.6602
0.0553
730
UPST 81.000
3.4
-0.775
3.25
3.45
252
0.76
0.6021
0.0582
338
UPST 82.000
2.66
-0.915
2.75
2.92
389
0.76
0.5426
0.0598
407
UPST 83.000
2.35
-0.655
2.31
2.44
452
0.76
0.4829
0.0599
556
UPST 84.000
1.93
-0.665
1.87
2.01
1,153
0.77
0.4246
0.0588
1482
UPST 85.000
1.58
-0.58
1.51
1.6
8,075
0.76
0.3689
0.0564
8371
Fri Aug 01 2025
Strike
UPST 80.000
UPST 81.000
UPST 82.000
UPST 83.000
UPST 84.000
UPST 85.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
1.6
+0.09
1.54
1.61
495
0.77
-0.3411
0.0555
550
UPST 81.000
2
+0.12
1.91
2.02
543
0.77
-0.3994
0.0585
438
UPST 82.000
2.67
+0.405
2.39
2.49
127
0.77
-0.4593
0.0601
138
UPST 83.000
3.77
+0.995
2.91
3.05
121
0.77
-0.5193
0.0603
148
UPST 84.000
4.3
+1.025
3.45
3.65
20
0.77
-0.5779
0.0591
38
UPST 85.000
5.3
+1.425
4.1
4.3
90
0.78
-0.6339
0.0567
164
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
8.7
-1.025
9
9.15
508
1.38
0.5984
0.0194
1596
UPST 81.000
7.9
-1.425
8.45
8.7
7
1.38
0.5785
0.0196
102
UPST 82.000
8.12
-0.68
8
8.2
101
1.39
0.5587
0.0198
129
UPST 83.000
7.7
-0.65
7.65
7.8
63
1.4
0.539
0.0199
54
UPST 84.000
6.52
-1.33
7.15
7.35
93
1.39
0.5195
0.0199
145
UPST 85.000
6.4
-1.1
6.8
6.95
114
1.39
0.5001
0.0199
390
Fri Aug 08 2025
Strike
UPST 80.000
UPST 81.000
UPST 82.000
UPST 83.000
UPST 84.000
UPST 85.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
7.28
+0.88
6.5
6.75
293
1.39
-0.4024
0.0194
327
UPST 81.000
7.15
+0.25
7
7.2
4
1.38
-0.4223
0.0196
39
UPST 82.000
8.4
+0.975
7.55
7.8
42
1.39
-0.4422
0.0198
82
UPST 83.000
8.25
+0.275
8.1
8.35
54
1.39
-0.4619
0.0199
72
UPST 84.000
9.55
+1.05
8.75
8.9
30
1.4
-0.4815
0.02
57
UPST 85.000
9.87
+0.77
9.3
9.5
23
1.39
-0.501
0.02
36
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
9.1
-1.2
9.5
9.7
38
1.16
0.5997
0.0182
1378
UPST 81.000
8.45
-1.35
9
9.2
3
1.15
0.5811
0.0184
9
UPST 82.000
8.55
-0.8
8.6
8.75
48
1.16
0.5625
0.0185
219
UPST 82.500
8.05
-1.025
8.35
8.5
38
1.16
0.5532
0.0186
241
UPST 83.000
7.7
-1.175
8.1
8.3
14
1.15
0.544
0.0186
37
UPST 84.000
7.29
-1.16
7.75
7.9
58
1.16
0.5257
0.0187
105
Fri Aug 15 2025
Strike
UPST 80.000
UPST 81.000
UPST 82.000
UPST 82.500
UPST 83.000
UPST 84.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
7.35
+0.525
7
7.2
38
1.16
-0.4013
0.0183
178
UPST 81.000
8.25
+0.95
7.5
7.75
6
1.16
-0.42
0.0185
8
UPST 82.000
8.2
+0.375
8.05
8.25
25
1.16
-0.4387
0.0186
44
UPST 82.500
9.43
+0
8.35
8.5
0
1.16
-0.4479
0.0187
124
UPST 83.000
8.2
+0
8.6
8.85
0
1.16
-0.4572
0.0187
33
UPST 84.000
8.75
-0.275
9.2
9.4
1
1.16
-0.4756
0.0188
12
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
9.2
-1.45
10
10.3
4
1.04
0.6012
0.0171
138
UPST 81.000
12
+0
9.35
9.75
0
1.03
0.5837
0.0173
4
UPST 82.000
9.1
-0.675
9.05
9.3
8
1.04
0.5662
0.0174
18
UPST 83.000
8.35
-1.5
8.65
8.9
1
1.04
0.5488
0.0175
6
UPST 84.000
7.95
-1
8.15
8.45
2
1.04
0.5316
0.0176
24
UPST 85.000
7.1
-1.45
7.85
8.15
9
1.05
0.5146
0.0176
22
Fri Aug 22 2025
Strike
UPST 80.000
UPST 81.000
UPST 82.000
UPST 83.000
UPST 84.000
UPST 85.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
7.35
+0.5
6.85
7.7
2
1.01
-0.3999
0.0172
21
UPST 81.000
8.45
+0.65
6.55
8.2
15
0.96
-0.4176
0.0174
18
UPST 82.000
9.58
+0
8.35
8.75
0
1.03
-0.4351
0.0175
1
UPST 83.000
8.7
-0.725
8.65
9.3
1
1.02
-0.4526
0.0176
12
UPST 84.000
10.45
+0.725
9
10.9
1
1.01
-0.4698
0.0177
4
UPST 85.000
0
+0
10.25
10.7
0
1.06
-0.4869
0.0177
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
12
+0
9.2
10.85
0
0.9
0.603
0.0163
19
UPST 81.000
9.47
-1.98
8.85
11.25
4
0.96
0.5862
0.0165
7
UPST 82.000
9.4
-1.225
9.25
9.85
18
0.95
0.5696
0.0166
22
UPST 83.000
9
-1.4
9.15
9.4
1
0.97
0.553
0.0167
20
UPST 84.000
8.1
-1.425
8.7
8.95
11
0.97
0.5366
0.0168
37
UPST 85.000
8.15
-0.95
7.3
8.55
46
0.92
0.5204
0.0168
51
Fri Aug 29 2025
Strike
UPST 80.000
UPST 81.000
UPST 82.000
UPST 83.000
UPST 84.000
UPST 85.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 80.000
8.86
+0
7.75
8.1
0
0.96
-0.3986
0.0164
3
UPST 81.000
0
+0
8.35
8.7
0
0.97
-0.4154
0.0166
0
UPST 82.000
9.65
+0
8.85
9.25
0
0.97
-0.4322
0.0167
15
UPST 83.000
10.1
+0.05
8.5
9.8
1
0.92
-0.4488
0.0168
2
UPST 84.000
10.8
+0.825
9.25
10.55
5
0.99
-0.4653
0.0169
12
UPST 85.000
11.45
+0
9.7
11.75
0
0.97
-0.4817
0.0169
22
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.