Options Chain for UPSTART HLDGS INC COM (UPST) - $23.81 as of 9/25/2026 8:25:08 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 | 7.50 | 11.15 | 9.33 | % | 0.62 | 0 | 0 | 2.18 | 0.99 | 0.01 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 16.00 | 6.95 | 10.20 | 8.58 | % | 0.54 | 0 | 0 | 2.00 | 0.97 | 0.01 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 17.00 | 6.05 | 9.30 | 7.68 | % | 0.45 | 0 | 0 | 1.85 | 0.95 | 0.02 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 18.00 | 5.25 | 8.40 | 6.83 | % | 0.38 | 0 | 0 | 1.72 | 0.92 | 0.03 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 19.00 | 4.40 | 7.60 | 6.00 | % | 0.32 | 0 | 0 | 1.60 | 0.88 | 0.04 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 20.00 | 3.60 | 6.80 | 5.20 | % | 0.26 | 0 | 0 | 1.52 | 0.83 | 0.05 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 21.00 | 2.90 | 6.10 | 4.50 | % | 0.21 | 0 | 0 | 1.44 | 0.77 | 0.05 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 22.00 | 2.76 | 4.10 | 3.43 | 3.79 | % | 0.16 | 11 | 0 | 0.70 | 0.70 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 23.00 | 2.42 | 3.65 | 3.04 | % | 0.13 | 0 | 0 | 0.76 | 0.63 | 0.07 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 24.00 | 0.35 | 3.10 | 1.73 | % | 0.07 | 0 | 0 | 0.50 | 0.56 | 0.07 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 25.00 | 1.49 | 2.08 | 1.79 | 1.47 | % | 0.07 | 204 | 0 | 0.65 | 0.49 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 26.00 | 1.00 | 2.33 | 1.67 | % | 0.06 | 0 | 0 | 0.73 | 0.43 | 0.07 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 27.00 | 0.91 | 1.68 | 1.30 | 1.25 | -0.35 | -21.88% | 0.05 | 2 | 2 | 0.71 | 0.37 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 28.00 | 0.63 | 1.16 | 0.90 | 1.00 | -0.25 | -20.00% | 0.03 | 2 | 41 | 0.66 | 0.32 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 0.49 | 1.03 | 0.76 | 0.85 | -0.07 | -7.61% | 0.03 | 3 | 20 | 0.68 | 0.27 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 0.23 | 1.10 | 0.67 | 0.70 | % | 0.02 | 12 | 0 | 0.69 | 0.23 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 31.00 | 0.11 | 1.21 | 0.66 | % | 0.02 | 0 | 0 | 0.73 | 0.19 | 0.05 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 32.00 | 0.01 | 1.16 | 0.59 | % | 0.02 | 0 | 0 | 0.69 | 0.16 | 0.04 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 33.00 | 0.01 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.77 | 0.13 | 0.04 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 34.00 | 0.01 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.84 | 0.10 | 0.03 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.35 | 0.08 | 0.03 | -0.01 | 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 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.02 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 18.00 | 0.01 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.03 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 19.00 | 0.27 | 0.69 | 0.48 | 0.37 | % | 0.03 | 6 | 0 | 0.74 | -0.12 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 20.00 | 0.30 | 0.94 | 0.62 | 0.67 | +0.08 | +13.56% | 0.03 | 58 | 41 | 0.69 | -0.17 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 21.00 | 0.39 | 1.25 | 0.82 | 0.85 | -0.35 | -29.17% | 0.04 | 2 | 20 | 0.66 | -0.23 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 1.98 | 1.00 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.06 | -0.03 | 9/25/2026 3:59:56 PM EST | |||
| 23.00 | 1.33 | 1.90 | 1.62 | 1.70 | +0.20 | +13.34% | 0.07 | 102 | 4 | 0.68 | -0.37 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.00 | 1.97 | 2.60 | 2.29 | 2.17 | -0.06 | -2.70% | 0.10 | 1 | 101 | 0.74 | -0.44 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 1.29 | 3.65 | 2.47 | 2.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.51 | 0.07 | -0.03 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 26.00 | 2.90 | 3.55 | 3.23 | 3.40 | -0.13 | -3.69% | 0.12 | 1 | 12 | 0.65 | -0.57 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 27.00 | 3.35 | 4.95 | 4.15 | 3.87 | % | 0.15 | 2 | 0 | 0.71 | -0.63 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 28.00 | 3.00 | 6.15 | 4.58 | 4.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.68 | 0.06 | -0.03 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 4.50 | 6.95 | 5.73 | 5.36 | -0.51 | -8.69% | 0.20 | 4 | 1 | 1.18 | -0.73 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 30.00 | 5.65 | 7.35 | 6.50 | 6.30 | -0.05 | -0.79% | 0.22 | 7 | 20 | 1.06 | -0.77 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 31.00 | 6.55 | 9.30 | 7.93 | % | 0.26 | 0 | 0 | 1.45 | -0.81 | 0.05 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 32.00 | 6.85 | 10.25 | 8.55 | % | 0.27 | 0 | 0 | 1.51 | -0.84 | 0.04 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 33.00 | 7.80 | 10.85 | 9.33 | % | 0.28 | 0 | 0 | 1.44 | -0.87 | 0.04 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 34.00 | 8.50 | 12.10 | 10.30 | % | 0.30 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 35.00 | 9.60 | 12.70 | 11.15 | % | 0.32 | 0 | 0 | 1.51 | -0.92 | 0.03 | -0.01 | 9/25/2026 3:59:56 PM EST |