Options Chain for UPSTART HLDGS INC COM (UPST) - $45.29 as of 1/26/2026 3:27:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.35 | 21.85 | 20.10 | 22.45 | 0.00 | 0.00% | 0.80 | 0 | 30 | 2.82 | 1.00 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 9:59:03 AM EST |
| 30.00 | 14.15 | 16.30 | 15.23 | % | 0.51 | 0 | 0 | 1.87 | 0.97 | 0.01 | -0.05 | 1/27/2026 9:59:03 AM EST | |||
| 35.00 | 9.40 | 12.60 | 11.00 | % | 0.31 | 0 | 0 | 1.81 | 0.88 | 0.02 | -0.09 | 1/27/2026 9:59:03 AM EST | |||
| 36.00 | 8.90 | 11.80 | 10.35 | % | 0.29 | 0 | 0 | 1.76 | 0.86 | 0.02 | -0.10 | 1/27/2026 9:59:03 AM EST | |||
| 37.00 | 9.00 | 10.65 | 9.83 | 9.25 | -5.27 | -36.30% | 0.27 | 5 | 5 | 1.59 | 0.83 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 38.00 | 7.50 | 9.65 | 8.58 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.05 | 0.80 | 0.03 | -0.11 | 1/14/2026 | 1/27/2026 9:59:03 AM EST |
| 39.00 | 6.80 | 8.95 | 7.88 | 8.01 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.14 | 0.77 | 0.03 | -0.12 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 39.50 | 6.90 | 8.00 | 7.45 | 7.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | 0.76 | 0.03 | -0.12 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 40.00 | 6.95 | 7.60 | 7.28 | 7.35 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.06 | 0.74 | 0.03 | -0.13 | 1/23/2026 | 1/27/2026 9:59:03 AM EST |
| 40.50 | 6.50 | 7.85 | 7.18 | % | 0.18 | 0 | 0 | 1.17 | 0.73 | 0.03 | -0.13 | 1/27/2026 9:59:03 AM EST | |||
| 41.00 | 5.50 | 7.55 | 6.53 | 7.08 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.14 | 0.71 | 0.03 | -0.13 | 1/23/2026 | 1/27/2026 9:59:03 AM EST |
| 41.50 | 5.70 | 6.60 | 6.15 | % | 0.15 | 0 | 0 | 1.14 | 0.69 | 0.03 | -0.13 | 1/27/2026 9:59:03 AM EST | |||
| 42.00 | 5.75 | 6.55 | 6.15 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.09 | 0.67 | 0.03 | -0.14 | 1/12/2026 | 1/27/2026 9:59:03 AM EST |
| 42.50 | 4.60 | 6.75 | 5.68 | % | 0.13 | 0 | 0 | 1.19 | 0.66 | 0.03 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 43.00 | 5.05 | 5.80 | 5.43 | 5.58 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.14 | 0.64 | 0.03 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 43.50 | 4.75 | 5.45 | 5.10 | % | 0.12 | 0 | 0 | 1.09 | 0.62 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 44.00 | 4.65 | 5.90 | 5.28 | 4.79 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.18 | 0.60 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 44.50 | 4.25 | 5.70 | 4.98 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | 0.58 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 45.00 | 4.25 | 4.55 | 4.40 | 4.40 | -0.33 | -6.98% | 0.10 | 1 | 247 | 1.08 | 0.57 | 0.04 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 45.50 | 3.95 | 4.45 | 4.20 | % | 0.09 | 0 | 0 | 1.10 | 0.55 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 46.00 | 3.70 | 4.50 | 4.10 | 3.95 | -0.05 | -1.25% | 0.09 | 10 | 176 | 1.12 | 0.53 | 0.04 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 46.50 | 3.40 | 4.05 | 3.73 | 3.86 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.09 | 0.51 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 47.00 | 3.15 | 4.20 | 3.68 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 265 | 1.12 | 0.49 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 47.50 | 3.10 | 4.35 | 3.73 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.17 | 0.48 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 48.00 | 2.84 | 3.65 | 3.25 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 136 | 1.14 | 0.46 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 48.50 | 2.63 | 3.60 | 3.12 | % | 0.06 | 0 | 0 | 1.11 | 0.44 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 49.00 | 2.52 | 3.40 | 2.96 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 128 | 1.15 | 0.43 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 49.50 | 2.45 | 3.60 | 3.03 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.17 | 0.41 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 50.00 | 2.41 | 2.55 | 2.48 | 2.49 | -0.30 | -10.76% | 0.05 | 14 | 205 | 1.11 | 0.39 | 0.04 | -0.13 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 51.00 | 1.93 | 2.35 | 2.14 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 164 | 1.07 | 0.36 | 0.03 | -0.13 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 52.00 | 1.80 | 2.15 | 1.98 | 1.97 | -0.28 | -12.45% | 0.04 | 2 | 195 | 1.08 | 0.33 | 0.03 | -0.13 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 53.00 | 1.52 | 1.86 | 1.69 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 123 | 1.06 | 0.30 | 0.03 | -0.12 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 54.00 | 1.41 | 1.80 | 1.61 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 187 | 1.10 | 0.28 | 0.03 | -0.11 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 55.00 | 1.21 | 1.43 | 1.32 | 1.40 | -0.15 | -9.68% | 0.02 | 8 | 815 | 1.06 | 0.25 | 0.03 | -0.11 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 56.00 | 1.05 | 1.28 | 1.17 | 1.18 | -0.25 | -17.49% | 0.02 | 1 | 109 | 1.15 | 0.23 | 0.03 | -0.10 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 57.00 | 0.97 | 1.65 | 1.31 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.17 | 0.21 | 0.03 | -0.10 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 58.00 | 0.92 | 1.30 | 1.11 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.15 | 0.19 | 0.02 | -0.09 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 59.00 | 0.66 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | 0.17 | 0.02 | -0.08 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 60.00 | 0.54 | 0.91 | 0.73 | 0.91 | +0.05 | +5.82% | 0.01 | 3 | 424 | 1.09 | 0.15 | 0.02 | -0.08 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 61.00 | 0.60 | 0.84 | 0.72 | 0.64 | -0.19 | -22.90% | 0.01 | 3 | 15 | 1.12 | 0.14 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 62.00 | 0.40 | 1.08 | 0.74 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.17 | 0.12 | 0.02 | -0.07 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 65.00 | 0.41 | 0.59 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.23 | 0.09 | 0.01 | -0.05 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 70.00 | 0.01 | 0.50 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.04 | 0.05 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 75.00 | 0.05 | 0.72 | 0.39 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.32 | 0.02 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 9:59:03 AM EST |
| 30.00 | 0.22 | 0.31 | 0.27 | 0.24 | -0.05 | -17.25% | 0.01 | 1 | 30 | 1.35 | -0.03 | 0.01 | -0.05 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 35.00 | 0.72 | 1.08 | 0.90 | 0.77 | -0.07 | -8.34% | 0.03 | 4 | 102 | 1.22 | -0.12 | 0.02 | -0.09 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 36.00 | 0.51 | 1.24 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.11 | -0.14 | 0.02 | -0.10 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 37.00 | 1.09 | 1.30 | 1.20 | 1.22 | +0.05 | +4.28% | 0.03 | 1 | 94 | 1.12 | -0.17 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 38.00 | 1.42 | 1.63 | 1.53 | 1.49 | +0.12 | +8.76% | 0.04 | 17 | 145 | 1.17 | -0.20 | 0.03 | -0.11 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 39.00 | 1.65 | 1.88 | 1.77 | 1.81 | +0.04 | +2.26% | 0.05 | 6 | 164 | 1.17 | -0.23 | 0.03 | -0.12 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 39.50 | 1.75 | 2.08 | 1.92 | % | 0.05 | 0 | 0 | 1.11 | -0.24 | 0.03 | -0.12 | 1/27/2026 9:59:03 AM EST | |||
| 40.00 | 1.93 | 2.48 | 2.21 | 1.99 | -0.01 | -0.50% | 0.06 | 1 | 268 | 1.16 | -0.26 | 0.03 | -0.13 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 40.50 | 1.65 | 2.57 | 2.11 | % | 0.05 | 0 | 0 | 1.11 | -0.27 | 0.03 | -0.13 | 1/27/2026 9:59:03 AM EST | |||
| 41.00 | 1.88 | 2.82 | 2.35 | 2.24 | 0.00 | 0.00% | 0.06 | 0 | 404 | 1.10 | -0.29 | 0.03 | -0.13 | 1/22/2026 | 1/27/2026 9:59:03 AM EST |
| 41.50 | 2.47 | 3.50 | 2.99 | % | 0.07 | 0 | 0 | 1.10 | -0.31 | 0.03 | -0.13 | 1/27/2026 9:59:03 AM EST | |||
| 42.00 | 2.65 | 2.99 | 2.82 | 3.00 | +0.39 | +14.95% | 0.07 | 3 | 85 | 1.16 | -0.33 | 0.03 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 42.50 | 2.46 | 3.40 | 2.93 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | -0.34 | 0.03 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 43.00 | 3.10 | 3.60 | 3.35 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.07 | -0.36 | 0.03 | -0.14 | 1/23/2026 | 1/27/2026 9:59:03 AM EST |
| 43.50 | 3.30 | 3.75 | 3.53 | % | 0.08 | 0 | 0 | 1.16 | -0.38 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 44.00 | 3.50 | 4.10 | 3.80 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.15 | -0.40 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 44.50 | 3.80 | 4.55 | 4.18 | 4.00 | +0.07 | +1.79% | 0.09 | 5 | 4 | 1.07 | -0.42 | 0.04 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 45.00 | 4.05 | 4.45 | 4.25 | 4.35 | +0.48 | +12.41% | 0.09 | 3 | 1,474 | 1.15 | -0.43 | 0.04 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 45.50 | 4.35 | 4.85 | 4.60 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.17 | -0.45 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 46.00 | 4.60 | 5.30 | 4.95 | 4.30 | -0.54 | -11.16% | 0.11 | 2 | 164 | 1.07 | -0.47 | 0.04 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 46.50 | 4.80 | 5.55 | 5.18 | % | 0.11 | 0 | 0 | 1.05 | -0.49 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 47.00 | 5.10 | 5.80 | 5.45 | 5.46 | +0.36 | +7.06% | 0.12 | 1 | 212 | 1.17 | -0.51 | 0.04 | -0.14 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 47.50 | 5.50 | 6.10 | 5.80 | % | 0.12 | 0 | 0 | 1.12 | -0.52 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 48.00 | 4.95 | 6.55 | 5.75 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 95 | 1.06 | -0.54 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 48.50 | 6.10 | 6.70 | 6.40 | % | 0.13 | 0 | 0 | 1.13 | -0.56 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 49.00 | 6.50 | 7.20 | 6.85 | 6.47 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.18 | -0.57 | 0.04 | -0.14 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 49.50 | 6.30 | 7.60 | 6.95 | % | 0.14 | 0 | 0 | 1.07 | -0.59 | 0.04 | -0.14 | 1/27/2026 9:59:03 AM EST | |||
| 50.00 | 6.35 | 7.90 | 7.13 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 363 | 1.07 | -0.61 | 0.04 | -0.13 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 51.00 | 7.80 | 8.55 | 8.18 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.21 | -0.64 | 0.03 | -0.13 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 52.00 | 7.85 | 9.40 | 8.63 | 8.69 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.08 | -0.67 | 0.03 | -0.13 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 53.00 | 9.30 | 10.50 | 9.90 | 9.78 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.26 | -0.70 | 0.03 | -0.12 | 1/20/2026 | 1/27/2026 9:59:03 AM EST |
| 54.00 | 10.20 | 10.95 | 10.58 | % | 0.20 | 0 | 0 | 1.06 | -0.72 | 0.03 | -0.11 | 1/27/2026 9:59:03 AM EST | |||
| 55.00 | 10.90 | 11.95 | 11.43 | 11.87 | +0.95 | +8.70% | 0.21 | 7 | 17 | 1.36 | -0.75 | 0.03 | -0.11 | 1/27/2026 | 1/27/2026 9:59:03 AM EST |
| 56.00 | 11.05 | 13.20 | 12.13 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.38 | -0.77 | 0.03 | -0.10 | 1/14/2026 | 1/27/2026 9:59:03 AM EST |
| 57.00 | 11.85 | 13.80 | 12.83 | 11.57 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | -0.79 | 0.03 | -0.10 | 1/13/2026 | 1/27/2026 9:59:03 AM EST |
| 58.00 | 12.45 | 15.35 | 13.90 | % | 0.24 | 0 | 0 | 1.68 | -0.81 | 0.02 | -0.09 | 1/27/2026 9:59:03 AM EST | |||
| 59.00 | 13.10 | 15.70 | 14.40 | % | 0.24 | 0 | 0 | 1.53 | -0.83 | 0.02 | -0.08 | 1/27/2026 9:59:03 AM EST | |||
| 60.00 | 14.00 | 17.40 | 15.70 | 15.60 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.48 | -0.85 | 0.02 | -0.08 | 1/23/2026 | 1/27/2026 9:59:03 AM EST |
| 61.00 | 14.95 | 18.10 | 16.53 | 14.65 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.77 | -0.86 | 0.02 | -0.07 | 1/22/2026 | 1/27/2026 9:59:03 AM EST |
| 62.00 | 15.85 | 19.10 | 17.48 | 17.50 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.65 | -0.88 | 0.02 | -0.07 | 1/26/2026 | 1/27/2026 9:59:03 AM EST |
| 65.00 | 18.70 | 22.00 | 20.35 | 19.92 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.74 | -0.91 | 0.01 | -0.05 | 1/23/2026 | 1/27/2026 9:59:03 AM EST |
| 70.00 | 23.85 | 26.95 | 25.40 | 20.85 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.81 | -0.95 | 0.01 | -0.03 | 1/7/2026 | 1/27/2026 9:59:03 AM EST |
| 75.00 | 28.40 | 31.65 | 30.03 | % | 0.40 | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.02 | 1/27/2026 9:59:03 AM EST |