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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
50.83
Ask: 
50.98
Vol: 
5,507,201
Last: 
50.83
Change: 
+3.08 (+6.4301%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 49.000
2.6
+1.57
2.32
2.85
406
0.76
0.7257
0.0933
529
UPST 49.500
1.95
+1.095
2.1
2.32
77
0.73
0.6763
0.1011
287
UPST 50.000
1.9
+1.195
1.75
2
3,091
0.77
0.6234
0.1072
3322
UPST 51.000
1.42
+0.945
1.29
1.61
1,367
0.8
0.5121
0.1126
1137
UPST 52.000
1
+0.675
0.87
1.02
2,081
0.74
0.4032
0.1082
896
UPST 53.000
0.7
+0.475
0.46
0.74
328
0.79
0.3071
0.0962
465
Fri Jun 06 2025
Strike
UPST 49.000
UPST 49.500
UPST 50.000
UPST 51.000
UPST 52.000
UPST 53.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 49.000
0.81
-1.205
0.56
0.82
100
0.83
-0.2747
0.0935
49
UPST 49.500
0.91
-1.47
0.73
0.81
61
0.76
-0.3242
0.1014
25
UPST 50.000
0.99
-1.725
0.92
1.17
287
0.76
-0.3773
0.1076
126
UPST 51.000
2.1
-1.775
1.34
1.56
10
0.79
-0.489
0.1131
40
UPST 52.000
1.99
-2.185
1.95
2.32
6
0.79
-0.5984
0.1087
13
UPST 53.000
4.53
-0.795
2.66
2.93
1
0.84
-0.6948
0.0967
108
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 49.000
3.5
+1.575
3.4
3.6
284
0.72
0.6555
0.0609
264
UPST 49.500
2.85
+1.3
2.95
3.3
64
0.69
0.6237
0.0629
78
UPST 50.000
2.85
+1.28
2.69
2.99
401
0.72
0.5913
0.0645
434
UPST 51.000
2.43
+1.24
2.15
2.56
93
0.72
0.5254
0.0662
340
UPST 52.000
1.96
+1.015
1.88
2.15
205
0.74
0.4602
0.0658
338
UPST 53.000
1.63
+0.945
1.58
1.67
71
0.72
0.3985
0.0635
887
Fri Jun 13 2025
Strike
UPST 49.000
UPST 49.500
UPST 50.000
UPST 51.000
UPST 52.000
UPST 53.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 49.000
1.48
-1.375
1.46
1.56
48
0.72
-0.3455
0.0611
83
UPST 49.500
2.14
-1.01
1.67
1.8
37
0.73
-0.3773
0.0632
15
UPST 50.000
2.15
-1.3
1.47
2.02
89
0.72
-0.4099
0.0648
94
UPST 51.000
2.85
-1.3
2.35
2.58
31
0.71
-0.4761
0.0665
161
UPST 52.000
3.25
-1.625
2.77
3.1
12
0.73
-0.5415
0.0661
244
UPST 53.000
5.08
-0.595
3.55
3.75
1
0.72
-0.6035
0.0638
4
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 49.000
4
+1.565
3.85
4.25
101
0.67
0.6381
0.0496
211
UPST 49.500
3.48
+1.28
2.97
3.85
11
0.59
0.6123
0.0507
91
UPST 50.000
3.5
+1.475
3.45
3.6
1,118
0.68
0.5862
0.0516
3188
UPST 51.000
3
+1.3
2.9
3.1
180
0.67
0.5336
0.0527
177
UPST 52.000
2.59
+1.175
2.51
2.64
107
0.68
0.4816
0.0527
285
UPST 52.500
2.35
+1.055
2.3
2.47
439
0.68
0.4562
0.0524
682
Fri Jun 20 2025
Strike
UPST 49.000
UPST 49.500
UPST 50.000
UPST 51.000
UPST 52.000
UPST 52.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 49.000
2.51
-0.84
1.96
2.1
12
0.68
-0.3632
0.0498
49
UPST 49.500
2.25
-1.4
2.2
2.37
14
0.68
-0.3891
0.051
8
UPST 50.000
2.65
-1.3
2.39
2.56
135
0.69
-0.4153
0.0519
1045
UPST 51.000
2.98
-1.62
2.93
3.1
28
0.69
-0.4682
0.053
2
UPST 52.000
4.2
-1.1
3.45
3.65
9
0.68
-0.5205
0.053
2
UPST 52.500
5.25
-0.45
3.75
3.95
7
0.69
-0.546
0.0527
715
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 48.000
4.55
+1.1
5.05
5.5
25
0.69
0.6717
0.0401
41
UPST 49.000
3.9
+0.895
3.85
5.5
15
0.68
0.6288
0.0421
29
UPST 50.000
3.85
+1.315
3.2
4.2
199
0.69
0.585
0.0435
134
UPST 51.000
3.63
+1.43
2.94
4.05
12
0.66
0.5407
0.0443
172
UPST 52.000
2.72
+0.735
2.91
3.3
180
0.67
0.497
0.0445
50
UPST 53.000
2.6
+0.925
2.71
2.85
14
0.68
0.4543
0.0441
44
Fri Jun 27 2025
Strike
UPST 48.000
UPST 49.000
UPST 50.000
UPST 51.000
UPST 52.000
UPST 53.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UPST 48.000
3.5
+0.2
1.95
2.23
2
0.69
-0.3297
0.0403
66
UPST 49.000
2.93
-0.92
2.49
2.69
5
0.69
-0.3728
0.0423
28
UPST 50.000
5.07
+0
2.96
4.2
0
0.69
-0.4169
0.0438
8
UPST 51.000
0
+0
3.45
3.65
0
0.69
-0.4614
0.0446
0
UPST 52.000
4.5
-1.25
4
4.2
1
0.69
-0.5055
0.0448
7
UPST 53.000
8.85
+0
4.6
4.85
0
0.69
-0.5485
0.0444
19
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.