Options Chain for UPSTART HLDGS INC COM (UPST) - $20.41 as of 11/11/2026 12:47:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.65 | 19.90 | 18.28 | % | 6.09 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 4.00 | 15.65 | 18.90 | 17.28 | % | 4.32 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 5.00 | 14.65 | 17.85 | 16.25 | % | 3.25 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 6.00 | 13.65 | 16.60 | 15.13 | % | 2.52 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 7.00 | 12.65 | 14.80 | 13.73 | % | 1.96 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 8.00 | 11.65 | 14.00 | 12.83 | % | 1.60 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 9.00 | 10.65 | 13.05 | 11.85 | % | 1.32 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 10.00 | 9.90 | 11.80 | 10.85 | % | 1.08 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 11.00 | 8.90 | 10.80 | 9.85 | % | 0.90 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 12.00 | 7.90 | 9.80 | 8.85 | % | 0.74 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 13.00 | 6.75 | 9.15 | 7.95 | % | 0.61 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 14.00 | 6.00 | 7.70 | 6.85 | % | 0.49 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 15.00 | 5.10 | 6.75 | 5.93 | % | 0.40 | 0 | 0 | 1.26 | 0.97 | 0.04 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 16.00 | 4.35 | 5.75 | 5.05 | % | 0.32 | 0 | 0 | 1.09 | 0.91 | 0.05 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 17.00 | 3.55 | 4.95 | 4.25 | % | 0.25 | 0 | 0 | 1.04 | 0.85 | 0.06 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 18.00 | 2.80 | 4.00 | 3.40 | % | 0.19 | 0 | 0 | 0.90 | 0.78 | 0.07 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 18.50 | 2.45 | 3.65 | 3.05 | % | 0.16 | 0 | 0 | 0.88 | 0.74 | 0.07 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 19.00 | 2.87 | 3.20 | 3.04 | % | 0.16 | 0 | 0 | 0.60 | 0.70 | 0.08 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 19.50 | 2.00 | 2.90 | 2.45 | % | 0.13 | 0 | 0 | 0.64 | 0.65 | 0.08 | -0.02 | 11/11/2026 10:59:01 AM EST | |||
| 20.00 | 2.30 | 2.59 | 2.45 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.63 | 0.61 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 20.50 | 1.57 | 2.33 | 1.95 | 1.79 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.56 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 21.00 | 1.75 | 2.05 | 1.90 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.65 | 0.52 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 21.50 | 1.16 | 1.83 | 1.50 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.47 | 0.09 | -0.02 | 11/6/2026 | 11/11/2026 10:59:01 AM EST |
| 22.00 | 1.30 | 1.60 | 1.45 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.63 | 0.43 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 22.50 | 0.82 | 1.45 | 1.14 | % | 0.05 | 0 | 0 | 0.64 | 0.39 | 0.08 | -0.02 | 11/11/2026 10:59:01 AM EST | |||
| 23.00 | 0.93 | 1.26 | 1.10 | 1.10 | +0.32 | +41.03% | 0.05 | 3 | 4 | 0.69 | 0.35 | 0.08 | -0.02 | 11/11/2026 | 11/11/2026 10:59:01 AM EST |
| 23.50 | 0.48 | 1.14 | 0.81 | % | 0.03 | 0 | 0 | 0.62 | 0.32 | 0.08 | -0.02 | 11/11/2026 10:59:01 AM EST | |||
| 24.00 | 0.69 | 1.02 | 0.86 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.64 | 0.28 | 0.07 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 24.50 | 0.28 | 1.00 | 0.64 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.07 | -0.02 | 11/11/2026 10:59:01 AM EST | |||
| 25.00 | 0.41 | 0.70 | 0.56 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.64 | 0.22 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 25.50 | 0.42 | 0.89 | 0.66 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | 0.20 | 0.06 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 26.00 | 0.19 | 0.52 | 0.36 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.18 | 0.06 | -0.01 | 11/9/2026 | 11/11/2026 10:59:01 AM EST |
| 26.50 | 0.11 | 0.54 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.15 | 0.05 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 27.00 | 0.24 | 0.51 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.14 | 0.05 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 27.50 | 0.21 | 0.32 | 0.27 | 0.24 | +0.05 | +26.32% | 0.01 | 1 | 7 | 0.62 | 0.12 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 10:59:01 AM EST |
| 28.00 | 0.11 | 0.28 | 0.20 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.04 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 28.50 | 0.06 | 0.79 | 0.43 | % | 0.02 | 0 | 0 | 0.76 | 0.09 | 0.03 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 29.00 | 0.05 | 0.77 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.08 | 0.03 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 30.00 | 0.05 | 0.16 | 0.11 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.03 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 31.00 | 0.03 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.02 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.03 | 0.01 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/11/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 12.00 | 0.00 | 2.18 | 1.09 | % | 0.09 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 15.00 | 0.05 | 0.78 | 0.42 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.83 | -0.03 | 0.04 | 0.00 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 16.00 | 0.08 | 0.82 | 0.45 | % | 0.03 | 0 | 0 | 0.74 | -0.09 | 0.05 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 17.00 | 0.32 | 0.90 | 0.61 | % | 0.04 | 0 | 0 | 0.68 | -0.15 | 0.06 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 18.00 | 0.51 | 0.77 | 0.64 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.59 | -0.22 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 18.50 | 0.62 | 0.93 | 0.78 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | -0.26 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 19.00 | 0.79 | 1.08 | 0.94 | % | 0.05 | 0 | 0 | 0.67 | -0.30 | 0.08 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 19.50 | 0.95 | 1.27 | 1.11 | % | 0.06 | 0 | 0 | 0.66 | -0.35 | 0.08 | -0.02 | 11/11/2026 10:59:01 AM EST | |||
| 20.00 | 1.17 | 1.46 | 1.32 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.65 | -0.39 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 20.50 | 1.36 | 1.69 | 1.53 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.44 | 0.09 | -0.02 | 11/6/2026 | 11/11/2026 10:59:01 AM EST |
| 21.00 | 1.63 | 1.89 | 1.76 | 2.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.48 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 21.50 | 1.84 | 2.20 | 2.02 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | -0.53 | 0.09 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 22.00 | 2.16 | 3.20 | 2.68 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | -0.57 | 0.09 | -0.02 | 11/6/2026 | 11/11/2026 10:59:01 AM EST |
| 22.50 | 2.42 | 2.80 | 2.61 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.61 | 0.08 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 23.00 | 2.83 | 3.75 | 3.29 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.64 | -0.65 | 0.08 | -0.02 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 23.50 | 3.10 | 3.50 | 3.30 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | -0.68 | 0.08 | -0.02 | 11/6/2026 | 11/11/2026 10:59:01 AM EST |
| 24.00 | 3.55 | 4.70 | 4.13 | 3.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | -0.72 | 0.07 | -0.02 | 11/9/2026 | 11/11/2026 10:59:01 AM EST |
| 24.50 | 3.90 | 4.25 | 4.08 | 4.32 | -0.40 | -8.48% | 0.17 | 1 | 32 | 0.50 | -0.75 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 10:59:01 AM EST |
| 25.00 | 4.35 | 5.50 | 4.93 | % | 0.20 | 0 | 0 | 0.58 | -0.78 | 0.07 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 25.50 | 4.70 | 5.85 | 5.28 | 5.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | -0.80 | 0.06 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 26.00 | 4.85 | 6.55 | 5.70 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.03 | -0.82 | 0.06 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 26.50 | 4.85 | 7.40 | 6.13 | % | 0.23 | 0 | 0 | 1.20 | -0.85 | 0.05 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 27.00 | 5.30 | 7.90 | 6.60 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.24 | -0.86 | 0.05 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 27.50 | 6.25 | 7.90 | 7.08 | % | 0.26 | 0 | 0 | 1.08 | -0.88 | 0.04 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 28.00 | 6.25 | 8.40 | 7.33 | 7.46 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.12 | -0.90 | 0.04 | -0.01 | 11/10/2026 | 11/11/2026 10:59:01 AM EST |
| 28.50 | 7.10 | 8.30 | 7.70 | % | 0.27 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 29.00 | 7.55 | 9.25 | 8.40 | % | 0.29 | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 30.00 | 8.70 | 10.25 | 9.48 | % | 0.32 | 0 | 0 | 1.19 | -0.94 | 0.03 | -0.01 | 11/11/2026 10:59:01 AM EST | |||
| 31.00 | 9.75 | 11.20 | 10.48 | % | 0.34 | 0 | 0 | 1.22 | -0.96 | 0.02 | 0.00 | 11/11/2026 10:59:01 AM EST | |||
| 32.00 | 10.65 | 11.55 | 11.10 | 11.65 | +0.85 | +7.87% | 0.35 | 1 | 1 | 0.91 | -0.97 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 10:59:01 AM EST |
| 35.00 | 13.05 | 15.85 | 14.45 | % | 0.41 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 11/11/2026 10:59:01 AM EST |