Options Chain for UPSTART HLDGS INC COM (UPST) - $23.71 as of 10/27/2026 10:00:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 12.65 | 11.48 | 10.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.14 | 0.99 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:51 PM EST |
| 15.00 | 7.50 | 10.25 | 8.88 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 52 | 1.66 | 0.96 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:51 PM EST |
| 17.50 | 6.60 | 7.40 | 7.00 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 73 | 0.96 | 0.89 | 0.03 | -0.01 | 9/25/2026 | 10/27/2026 3:59:51 PM EST |
| 20.00 | 4.25 | 5.15 | 4.70 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 160 | 0.74 | 0.78 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 22.50 | 2.94 | 3.35 | 3.15 | 3.10 | +0.38 | +13.98% | 0.14 | 7 | 128 | 0.72 | 0.63 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 25.00 | 1.88 | 2.08 | 1.98 | 2.00 | +0.27 | +15.61% | 0.08 | 36 | 2,645 | 0.71 | 0.47 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 27.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.22 | +21.36% | 0.05 | 68 | 1,451 | 0.71 | 0.33 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 30.00 | 0.56 | 0.87 | 0.72 | 0.76 | +0.17 | +28.82% | 0.02 | 131 | 3,191 | 0.70 | 0.22 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 32.50 | 0.37 | 0.58 | 0.48 | 0.43 | +0.07 | +19.45% | 0.01 | 16 | 1,323 | 0.73 | 0.15 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 35.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.02 | +7.41% | 0.01 | 15 | 4,744 | 0.73 | 0.09 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 611 | 0.70 | 0.06 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 40.00 | 0.08 | 0.16 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 5 | 1,833 | 0.76 | 0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 42.50 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 61 | 569 | 0.70 | 0.03 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 1,397 | 1.06 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.16 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,210 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.04 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.01 | 40 | 1 | 1.18 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 15.00 | 0.01 | 0.36 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 0.75 | -0.04 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 17.50 | 0.27 | 0.43 | 0.35 | 0.36 | -0.07 | -16.28% | 0.02 | 127 | 225 | 0.71 | -0.11 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 20.00 | 0.67 | 1.08 | 0.88 | 0.89 | -0.15 | -14.43% | 0.04 | 23 | 1,975 | 0.69 | -0.22 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 22.50 | 1.59 | 2.27 | 1.93 | 1.80 | -0.28 | -13.47% | 0.09 | 17 | 1,538 | 0.72 | -0.37 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 25.00 | 2.87 | 3.45 | 3.16 | 3.30 | -0.05 | -1.50% | 0.13 | 3 | 1,003 | 0.68 | -0.53 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 27.50 | 4.60 | 5.30 | 4.95 | 5.00 | +0.15 | +3.10% | 0.18 | 40 | 385 | 0.69 | -0.67 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 30.00 | 6.75 | 7.60 | 7.18 | 6.95 | -0.20 | -2.80% | 0.24 | 117 | 1,971 | 0.76 | -0.78 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 32.50 | 9.00 | 9.65 | 9.33 | 9.55 | -0.68 | -6.65% | 0.29 | 485 | 1,427 | 0.75 | -0.85 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 35.00 | 11.15 | 11.70 | 11.43 | 11.50 | -0.35 | -2.96% | 0.33 | 11 | 232 | 0.84 | -0.91 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 37.50 | 13.05 | 15.35 | 14.20 | 14.32 | 0.00 | 0.00% | 0.38 | 0 | 166 | 1.40 | -0.94 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 40.00 | 15.80 | 17.45 | 16.63 | 16.65 | 0.00 | 0.00% | 0.42 | 0 | 463 | 1.36 | -0.96 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 42.50 | 17.55 | 19.95 | 18.75 | 19.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 3:59:51 PM EST |
| 45.00 | 20.05 | 22.40 | 21.23 | 22.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:51 PM EST |
| 47.50 | 22.30 | 24.90 | 23.60 | 24.48 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:51 PM EST |
| 50.00 | 24.80 | 27.40 | 26.10 | 25.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:51 PM EST |
| 52.50 | 27.30 | 30.30 | 28.80 | 26.98 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 30.05 | 32.60 | 31.33 | 31.63 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 57.50 | 32.55 | 34.90 | 33.73 | 28.43 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:51 PM EST |
| 60.00 | 35.05 | 37.40 | 36.23 | 35.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 40.05 | 42.40 | 41.23 | 34.27 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 45.00 | 47.40 | 46.20 | 46.96 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 50.05 | 52.40 | 51.23 | 43.69 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:51 PM EST |