Options Chain for UPSTART HLDGS INC COM (UPST) - $24.58 as of 9/25/2026 6:51:22 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 | 7.80 | 11.00 | 9.40 | 9.85 | 0.00 | 0.00% | 0.63 | 0 | 32 | 3.02 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 16.00 | 6.80 | 9.25 | 8.03 | 8.85 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 17.00 | 6.00 | 8.25 | 7.13 | 7.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.02 | 0.99 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 17.50 | 5.50 | 7.75 | 6.63 | 10.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.07 | 0.98 | 0.01 | -0.01 | 7/23/2026 | 9/25/2026 3:59:56 PM EST |
| 18.00 | 5.10 | 7.65 | 6.38 | % | 0.35 | 0 | 0 | 1.99 | 0.98 | 0.02 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 19.00 | 4.90 | 6.70 | 5.80 | % | 0.31 | 0 | 0 | 1.80 | 0.94 | 0.03 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 20.00 | 3.10 | 4.90 | 4.00 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 194 | 1.12 | 0.90 | 0.05 | -0.02 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 20.50 | 3.20 | 4.95 | 4.08 | % | 0.20 | 0 | 0 | 1.34 | 0.87 | 0.06 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 21.00 | 3.10 | 4.60 | 3.85 | % | 0.18 | 0 | 0 | 0.86 | 0.83 | 0.07 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 21.50 | 1.96 | 4.10 | 3.03 | % | 0.14 | 0 | 0 | 1.21 | 0.79 | 0.08 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 22.00 | 2.37 | 2.57 | 2.47 | 3.00 | % | 0.11 | 1 | 0 | 0.53 | 0.75 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 22.50 | 1.55 | 2.77 | 2.16 | 2.35 | -0.10 | -4.09% | 0.10 | 2 | 68 | 0.85 | 0.70 | 0.10 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 23.00 | 1.10 | 2.42 | 1.76 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.65 | 0.11 | -0.04 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 23.50 | 1.48 | 1.60 | 1.54 | 1.60 | -1.32 | -45.21% | 0.07 | 2 | 1 | 0.56 | 0.59 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.00 | 1.24 | 1.71 | 1.48 | 1.26 | +0.04 | +3.28% | 0.06 | 8 | 5 | 0.64 | 0.53 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.50 | 1.02 | 1.40 | 1.21 | 1.25 | -0.28 | -18.31% | 0.05 | 3 | 203 | 0.62 | 0.47 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 0.82 | 1.00 | 0.91 | 0.92 | -0.37 | -28.69% | 0.04 | 78 | 3,122 | 0.57 | 0.42 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 25.50 | 0.68 | 1.02 | 0.85 | 0.96 | +0.03 | +3.23% | 0.03 | 2 | 61 | 0.62 | 0.37 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 26.00 | 0.52 | 0.69 | 0.61 | 0.62 | -0.29 | -31.87% | 0.02 | 117 | 239 | 0.57 | 0.32 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 26.50 | 0.33 | 0.60 | 0.47 | 0.55 | -0.20 | -26.67% | 0.02 | 329 | 46 | 0.56 | 0.27 | 0.10 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 27.00 | 0.37 | 0.47 | 0.42 | 0.43 | -0.17 | -28.34% | 0.02 | 35 | 94 | 0.59 | 0.23 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 27.50 | 0.30 | 0.38 | 0.34 | 0.33 | -0.21 | -38.89% | 0.01 | 62 | 1,146 | 0.60 | 0.20 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 28.00 | 0.23 | 0.32 | 0.28 | 0.29 | -0.08 | -21.63% | 0.01 | 49 | 80 | 0.60 | 0.17 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 28.50 | 0.08 | 0.33 | 0.21 | 0.28 | -0.03 | -9.68% | 0.01 | 3 | 33 | 0.58 | 0.15 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 0.02 | 0.24 | 0.13 | 0.21 | -0.09 | -30.00% | 0.00 | 126 | 978 | 0.53 | 0.13 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 29.50 | 0.04 | 0.26 | 0.15 | 0.22 | +0.03 | +15.79% | 0.01 | 9 | 67 | 0.59 | 0.11 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 0.06 | 0.14 | 0.10 | 0.13 | -0.10 | -43.48% | 0.00 | 4,931 | 2,281 | 0.63 | 0.09 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.08 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 31.00 | 0.04 | 0.17 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 42 | 0.65 | 0.06 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 32.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.17 | -73.92% | 0.00 | 1 | 8 | 0.69 | 0.04 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 32.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,425 | 0.71 | 0.04 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.84 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,273 | 0.82 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,451 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 42.50 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 261 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 1.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2,324 | 1.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 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 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.16 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 17.50 | 0.01 | 0.20 | 0.11 | 0.03 | +0.02 | +200.00% | 0.01 | 8 | 6,517 | 0.77 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.02 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 19.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.58 | -0.06 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.02 | +15.39% | 0.01 | 39 | 763 | 0.60 | -0.10 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 20.50 | 0.12 | 0.45 | 0.29 | 0.12 | -0.10 | -45.46% | 0.01 | 2 | 2 | 0.64 | -0.13 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 21.00 | 0.23 | 0.47 | 0.35 | 0.23 | % | 0.02 | 11 | 0 | 0.63 | -0.17 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 21.50 | 0.14 | 0.55 | 0.35 | 0.33 | +0.01 | +3.13% | 0.02 | 36 | 37 | 0.54 | -0.21 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 22.00 | 0.43 | 0.71 | 0.57 | 0.51 | +0.03 | +6.25% | 0.03 | 29 | 13 | 0.61 | -0.25 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 22.50 | 0.58 | 0.84 | 0.71 | 0.64 | +0.12 | +23.08% | 0.03 | 14 | 1,007 | 0.60 | -0.30 | 0.10 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 23.00 | 0.74 | 0.99 | 0.87 | 0.78 | +0.10 | +14.71% | 0.04 | 10 | 146 | 0.58 | -0.35 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 23.50 | 1.00 | 1.21 | 1.11 | 0.98 | -0.03 | -2.97% | 0.05 | 2 | 3 | 0.59 | -0.41 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.00 | 1.30 | 1.40 | 1.35 | 1.33 | +0.23 | +20.91% | 0.06 | 16 | 83 | 0.59 | -0.47 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.50 | 1.31 | 1.69 | 1.50 | 1.58 | +0.21 | +15.33% | 0.06 | 272 | 112 | 0.54 | -0.53 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 1.78 | 2.13 | 1.96 | 1.80 | +0.20 | +12.50% | 0.08 | 3 | 2,897 | 0.60 | -0.58 | 0.12 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 25.50 | 1.74 | 2.49 | 2.12 | 2.19 | +0.03 | +1.39% | 0.08 | 1 | 865 | 0.51 | -0.63 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 26.00 | 2.18 | 3.15 | 2.67 | 2.49 | 0.00 | 0.00% | 0.10 | 2 | 11 | 0.58 | -0.68 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 26.50 | 2.15 | 3.35 | 2.75 | 3.02 | +0.04 | +1.35% | 0.10 | 6 | 1 | 0.79 | -0.73 | 0.10 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 27.00 | 2.73 | 4.35 | 3.54 | 2.99 | -0.24 | -7.43% | 0.13 | 1 | 7 | 1.09 | -0.77 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 27.50 | 3.45 | 4.80 | 4.13 | 3.50 | +0.15 | +4.48% | 0.15 | 9 | 1,336 | 1.13 | -0.80 | 0.08 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 28.00 | 3.90 | 5.10 | 4.50 | 4.05 | -0.02 | -0.50% | 0.16 | 21 | 11 | 1.09 | -0.83 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 28.50 | 3.95 | 5.70 | 4.83 | 3.36 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.20 | -0.85 | 0.06 | -0.02 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 4.40 | 6.20 | 5.30 | 3.68 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.26 | -0.87 | 0.06 | -0.02 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 29.50 | 4.90 | 6.10 | 5.50 | 5.53 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.99 | -0.89 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 5.40 | 7.10 | 6.25 | 5.75 | -0.20 | -3.37% | 0.21 | 9 | 1,645 | 1.31 | -0.91 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.50 | 5.70 | 7.15 | 6.43 | % | 0.21 | 0 | 0 | 1.11 | -0.92 | 0.04 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 31.00 | 6.00 | 8.10 | 7.05 | 6.79 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.41 | -0.94 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 32.00 | 7.35 | 9.00 | 8.18 | 7.80 | % | 0.26 | 2 | 0 | 1.44 | -0.96 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 32.50 | 8.00 | 9.55 | 8.78 | 7.92 | 0.00 | 0.00% | 0.27 | 0 | 445 | 1.51 | -0.96 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 33.00 | 8.20 | 10.00 | 9.10 | % | 0.28 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 34.00 | 9.20 | 11.10 | 10.15 | % | 0.30 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 35.00 | 10.10 | 12.10 | 11.10 | 10.88 | +0.76 | +7.51% | 0.32 | 10 | 391 | 1.75 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 37.50 | 12.50 | 14.45 | 13.48 | 12.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 14.40 | 17.10 | 15.75 | 15.75 | +1.63 | +11.55% | 0.39 | 2 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 42.50 | 17.70 | 19.25 | 18.48 | 18.30 | +1.35 | +7.97% | 0.43 | 2 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 20.00 | 21.75 | 20.88 | 19.76 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:56 PM EST |
| 47.50 | 21.55 | 24.85 | 23.20 | 20.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 25.00 | 27.45 | 26.23 | 24.90 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |