Options Chain for UPSTART HLDGS INC COM (UPST) - $28.12 as of 9/3/2026 7:07:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.85 | 12.80 | 10.83 | % | 0.60 | 0 | 0 | 1.84 | 0.98 | 0.01 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 19.00 | 7.85 | 11.80 | 9.83 | % | 0.52 | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 20.00 | 6.90 | 10.90 | 8.90 | % | 0.45 | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 21.00 | 6.00 | 9.95 | 7.98 | % | 0.38 | 0 | 0 | 1.45 | 0.93 | 0.02 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 22.00 | 5.10 | 9.10 | 7.10 | % | 0.32 | 0 | 0 | 1.37 | 0.90 | 0.03 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 23.00 | 4.30 | 7.90 | 6.10 | % | 0.27 | 0 | 0 | 1.18 | 0.86 | 0.03 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 24.00 | 3.50 | 7.10 | 5.30 | % | 0.22 | 0 | 0 | 1.12 | 0.82 | 0.04 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 25.00 | 4.25 | 5.20 | 4.73 | % | 0.19 | 0 | 0 | 0.60 | 0.77 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 26.00 | 3.60 | 4.55 | 4.08 | % | 0.16 | 0 | 0 | 0.61 | 0.71 | 0.05 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 27.00 | 2.92 | 3.95 | 3.44 | % | 0.13 | 0 | 0 | 0.60 | 0.65 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 28.00 | 2.60 | 3.55 | 3.08 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 29.00 | 2.29 | 2.63 | 2.46 | % | 0.08 | 0 | 0 | 0.61 | 0.53 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 30.00 | 1.51 | 2.50 | 2.01 | 1.96 | % | 0.07 | 7 | 0 | 0.60 | 0.47 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 31.00 | 1.29 | 2.22 | 1.76 | % | 0.06 | 0 | 0 | 0.63 | 0.41 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 32.00 | 1.02 | 1.88 | 1.45 | 1.23 | % | 0.05 | 2 | 0 | 0.63 | 0.36 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 33.00 | 0.66 | 1.68 | 1.17 | % | 0.04 | 0 | 0 | 0.62 | 0.31 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 34.00 | 0.47 | 1.39 | 0.93 | 1.00 | % | 0.03 | 1 | 0 | 0.61 | 0.26 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 35.00 | 0.53 | 1.29 | 0.91 | % | 0.03 | 0 | 0 | 0.66 | 0.22 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 36.00 | 0.19 | 1.14 | 0.67 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.04 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 37.00 | 0.08 | 1.02 | 0.55 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.04 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 38.00 | 0.01 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.03 | -0.01 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 9/3/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 1.70 | -0.03 | 0.01 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 20.00 | 0.01 | 0.52 | 0.27 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 21.00 | 0.01 | 0.62 | 0.32 | % | 0.02 | 0 | 0 | 0.61 | -0.07 | 0.02 | -0.01 | 9/3/2026 3:59:56 PM EST | |||
| 22.00 | 0.01 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.03 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.97 | 0.51 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.03 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 24.00 | 0.24 | 1.20 | 0.72 | % | 0.03 | 0 | 0 | 0.60 | -0.18 | 0.04 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 25.00 | 0.81 | 1.21 | 1.01 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 26.00 | 1.07 | 1.79 | 1.43 | 1.43 | % | 0.06 | 100 | 0 | 0.64 | -0.29 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 27.00 | 1.17 | 2.26 | 1.72 | % | 0.06 | 0 | 0 | 0.61 | -0.35 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 28.00 | 1.87 | 2.55 | 2.21 | % | 0.08 | 0 | 0 | 0.62 | -0.41 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 29.00 | 2.15 | 3.30 | 2.73 | % | 0.09 | 0 | 0 | 0.61 | -0.47 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 30.00 | 2.67 | 3.95 | 3.31 | 3.66 | % | 0.11 | 25 | 0 | 0.61 | -0.53 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 31.00 | 3.60 | 4.55 | 4.08 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 32.00 | 4.10 | 5.30 | 4.70 | % | 0.15 | 0 | 0 | 0.61 | -0.64 | 0.06 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 33.00 | 4.85 | 6.05 | 5.45 | % | 0.17 | 0 | 0 | 0.60 | -0.69 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 34.00 | 5.65 | 6.85 | 6.25 | % | 0.18 | 0 | 0 | 0.59 | -0.74 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 35.00 | 6.35 | 7.85 | 7.10 | % | 0.20 | 0 | 0 | 0.84 | -0.78 | 0.05 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 36.00 | 7.20 | 8.70 | 7.95 | % | 0.22 | 0 | 0 | 0.85 | -0.81 | 0.04 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 37.00 | 7.15 | 10.80 | 8.98 | % | 0.24 | 0 | 0 | 1.20 | -0.84 | 0.04 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 38.00 | 8.50 | 11.65 | 10.08 | % | 0.27 | 0 | 0 | 1.21 | -0.87 | 0.03 | -0.01 | 9/3/2026 3:59:56 PM EST |