Options Chain for UPSTART HLDGS INC COM (UPST) - $30.43 as of 8/16/2026 10:42:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.95 | 12.55 | 10.75 | % | 0.54 | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 21.00 | 8.40 | 11.60 | 10.00 | % | 0.48 | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 22.00 | 8.20 | 9.95 | 9.08 | % | 0.41 | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 23.00 | 6.45 | 9.75 | 8.10 | % | 0.35 | 0 | 0 | 1.29 | 0.91 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 24.00 | 5.55 | 8.85 | 7.20 | % | 0.30 | 0 | 0 | 1.21 | 0.88 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 25.00 | 4.55 | 8.00 | 6.28 | % | 0.25 | 0 | 0 | 1.14 | 0.84 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 26.00 | 4.10 | 6.20 | 5.15 | % | 0.20 | 0 | 0 | 0.81 | 0.80 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 27.00 | 3.15 | 5.40 | 4.28 | % | 0.16 | 0 | 0 | 0.76 | 0.75 | 0.04 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 28.00 | 3.45 | 4.75 | 4.10 | % | 0.15 | 0 | 0 | 0.58 | 0.70 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 29.00 | 2.81 | 4.85 | 3.83 | % | 0.13 | 0 | 0 | 0.66 | 0.65 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 30.00 | 2.53 | 3.40 | 2.97 | % | 0.10 | 0 | 0 | 0.59 | 0.59 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 31.00 | 2.26 | 2.86 | 2.56 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.53 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 32.00 | 1.00 | 2.33 | 1.67 | 2.15 | % | 0.05 | 10 | 0 | 0.49 | 0.47 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 33.00 | 1.61 | 2.08 | 1.85 | % | 0.06 | 0 | 0 | 0.61 | 0.41 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 34.00 | 1.32 | 1.69 | 1.51 | % | 0.04 | 0 | 0 | 0.60 | 0.36 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 35.00 | 1.04 | 1.38 | 1.21 | 1.52 | % | 0.03 | 2 | 0 | 0.60 | 0.31 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 36.00 | 0.49 | 1.30 | 0.90 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.05 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 37.00 | 0.35 | 1.11 | 0.73 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.05 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 38.00 | 0.37 | 1.18 | 0.78 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 39.00 | 0.28 | 1.00 | 0.64 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 40.00 | 0.22 | 0.82 | 0.52 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.03 | -0.02 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.06 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.92 | -0.09 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 24.00 | 0.06 | 1.42 | 0.74 | % | 0.03 | 0 | 0 | 0.69 | -0.12 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 25.00 | 0.23 | 0.91 | 0.57 | % | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 26.00 | 0.60 | 1.17 | 0.89 | % | 0.03 | 0 | 0 | 0.63 | -0.20 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 27.00 | 0.68 | 1.45 | 1.07 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.04 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 28.00 | 0.97 | 1.81 | 1.39 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 29.00 | 1.36 | 2.01 | 1.69 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 30.00 | 1.47 | 2.68 | 2.08 | % | 0.07 | 0 | 0 | 0.55 | -0.41 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 31.00 | 2.55 | 2.98 | 2.77 | % | 0.09 | 0 | 0 | 0.58 | -0.47 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 32.00 | 2.34 | 4.35 | 3.35 | 3.42 | % | 0.10 | 10 | 0 | 0.58 | -0.53 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 33.00 | 3.80 | 4.25 | 4.03 | % | 0.12 | 0 | 0 | 0.59 | -0.59 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 34.00 | 4.05 | 5.00 | 4.53 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 35.00 | 5.25 | 6.00 | 5.63 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 36.00 | 5.75 | 7.55 | 6.65 | % | 0.18 | 0 | 0 | 0.68 | -0.72 | 0.05 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 37.00 | 5.40 | 8.90 | 7.15 | % | 0.19 | 0 | 0 | 1.07 | -0.76 | 0.05 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 38.00 | 6.10 | 9.65 | 7.88 | % | 0.21 | 0 | 0 | 1.06 | -0.79 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 39.00 | 7.75 | 9.65 | 8.70 | % | 0.22 | 0 | 0 | 0.86 | -0.82 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 40.00 | 8.65 | 10.55 | 9.60 | % | 0.24 | 0 | 0 | 0.88 | -0.84 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST |