Options Chain for UPSTART HLDGS INC COM (UPST) - $24.77 as of 9/17/2026 9:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.60 | 11.85 | 10.73 | % | 0.72 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 16.00 | 8.50 | 10.10 | 9.30 | % | 0.58 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 7.60 | 9.05 | 8.33 | % | 0.49 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 5.85 | 8.85 | 7.35 | % | 0.41 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 19.00 | 5.30 | 7.10 | 6.20 | % | 0.33 | 0 | 0 | 2.50 | 0.98 | 0.01 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 3.70 | 6.10 | 4.90 | % | 0.25 | 0 | 0 | 1.75 | 0.96 | 0.03 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 3.45 | 5.15 | 4.30 | % | 0.20 | 0 | 0 | 2.04 | 0.92 | 0.05 | -0.02 | 9/17/2026 3:59:56 PM EST | |||
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 2.69 | 4.30 | 3.50 | % | 0.16 | 0 | 0 | 1.42 | 0.87 | 0.08 | -0.03 | 9/17/2026 3:59:56 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 2.09 | 2.38 | 2.24 | % | 0.10 | 0 | 0 | 0.56 | 0.77 | 0.11 | -0.03 | 9/17/2026 3:59:56 PM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 1.26 | 1.85 | 1.56 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.55 | 0.64 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 24.50 | 1.00 | 1.62 | 1.31 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | 0.57 | 0.15 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.00 | 0.87 | 1.36 | 1.12 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.60 | 0.50 | 0.15 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.50 | 0.59 | 1.14 | 0.87 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.57 | 0.43 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.00 | 0.46 | 0.91 | 0.69 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.57 | 0.36 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.50 | 0.32 | 0.79 | 0.56 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.58 | 0.30 | 0.12 | -0.03 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 27.00 | 0.40 | 0.47 | 0.44 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 780 | 0.59 | 0.25 | 0.11 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.50 | 0.17 | 0.49 | 0.33 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.21 | 0.10 | -0.03 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 28.00 | 0.20 | 0.39 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.61 | 0.17 | 0.09 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 28.50 | 0.10 | 0.41 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.62 | 0.13 | 0.07 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 29.00 | 0.01 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | 0.11 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 29.50 | 0.01 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.08 | 0.05 | -0.02 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.66 | 0.06 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 30.50 | 0.01 | 0.24 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.05 | 0.03 | -0.01 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 31.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | 0.04 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.02 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.93 | 0.02 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 32.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.46 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 36.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.04 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 0.03 | 0.19 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.58 | -0.08 | 0.05 | -0.02 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.59 | -0.13 | 0.08 | -0.03 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 0.23 | 0.60 | 0.42 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.56 | -0.23 | 0.11 | -0.03 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 0.51 | 0.85 | 0.68 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 257 | 0.53 | -0.36 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 24.50 | 0.68 | 1.26 | 0.97 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.56 | -0.43 | 0.15 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.00 | 0.96 | 1.31 | 1.14 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.52 | -0.50 | 0.15 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.50 | 1.20 | 1.85 | 1.53 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.56 | -0.57 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.00 | 1.51 | 2.19 | 1.85 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 149 | 0.55 | -0.64 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.50 | 1.84 | 2.58 | 2.21 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.90 | -0.70 | 0.12 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.00 | 2.21 | 2.98 | 2.60 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 110 | 0.97 | -0.75 | 0.11 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.50 | 2.60 | 3.45 | 3.03 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.99 | -0.79 | 0.10 | -0.03 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 28.00 | 2.44 | 4.25 | 3.35 | 3.32 | 0.00 | 0.00% | 0.12 | 0 | 85 | 1.36 | -0.83 | 0.09 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 28.50 | 2.87 | 4.90 | 3.89 | % | 0.14 | 0 | 0 | 1.24 | -0.87 | 0.07 | -0.02 | 9/17/2026 3:59:56 PM EST | |||
| 29.00 | 3.80 | 5.65 | 4.73 | 3.84 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.56 | -0.89 | 0.06 | -0.02 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 29.50 | 4.35 | 6.00 | 5.18 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.43 | -0.92 | 0.05 | -0.02 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 30.00 | 4.70 | 6.55 | 5.63 | 5.03 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.52 | -0.94 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 30.50 | 4.65 | 7.00 | 5.83 | % | 0.19 | 0 | 0 | 1.56 | -0.95 | 0.03 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 31.00 | 5.00 | 6.90 | 5.95 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.25 | -0.96 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 31.50 | 5.45 | 7.95 | 6.70 | % | 0.21 | 0 | 0 | 1.64 | -0.98 | 0.02 | -0.01 | 9/17/2026 3:59:56 PM EST | |||
| 32.00 | 5.95 | 7.80 | 6.88 | 5.93 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.28 | -0.98 | 0.02 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 32.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 6.90 | 9.15 | 8.03 | % | 0.24 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 34.00 | 7.90 | 10.30 | 9.10 | 8.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:56 PM EST |
| 35.00 | 9.60 | 11.50 | 10.55 | 9.68 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 36.00 | 9.90 | 12.55 | 11.23 | 9.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 37.00 | 10.90 | 13.55 | 12.23 | 12.08 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 38.00 | 11.90 | 13.80 | 12.85 | 13.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:56 PM EST |
| 39.00 | 13.25 | 15.40 | 14.33 | 13.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 40.00 | 13.90 | 16.05 | 14.98 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 41.00 | 14.90 | 17.70 | 16.30 | 15.53 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |