Options Chain for UPSTART HLDGS INC COM (UPST) - $34.62 as of 2/6/2026 3:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.95 | 19.00 | 17.98 | % | 0.90 | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 24.00 | 13.20 | 15.25 | 14.23 | % | 0.59 | 0 | 0 | 1.50 | 0.93 | 0.01 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 25.00 | 12.30 | 14.50 | 13.40 | % | 0.54 | 0 | 0 | 1.51 | 0.92 | 0.01 | -0.03 | 2/6/2026 4:00:03 PM EST | |||
| 27.00 | 10.60 | 12.65 | 11.63 | % | 0.43 | 0 | 0 | 1.36 | 0.88 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 28.00 | 9.75 | 12.35 | 11.05 | % | 0.39 | 0 | 0 | 1.50 | 0.86 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 29.00 | 8.95 | 11.05 | 10.00 | % | 0.34 | 0 | 0 | 1.30 | 0.84 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 30.00 | 8.20 | 10.10 | 9.15 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | 0.81 | 0.02 | -0.05 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 31.00 | 7.45 | 9.60 | 8.53 | % | 0.28 | 0 | 0 | 0.88 | 0.79 | 0.02 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 32.00 | 6.70 | 9.30 | 8.00 | % | 0.25 | 0 | 0 | 0.94 | 0.76 | 0.03 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 33.00 | 6.40 | 8.75 | 7.58 | 5.50 | % | 0.23 | 1 | 0 | 1.02 | 0.73 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 34.00 | 6.30 | 7.05 | 6.68 | 4.33 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 0.70 | 0.03 | -0.06 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 5.20 | 6.45 | 5.83 | % | 0.17 | 0 | 0 | 0.89 | 0.67 | 0.03 | -0.06 | 2/6/2026 4:00:03 PM EST | |||
| 36.00 | 5.10 | 5.90 | 5.50 | % | 0.15 | 0 | 0 | 0.94 | 0.64 | 0.03 | -0.06 | 2/6/2026 4:00:03 PM EST | |||
| 37.00 | 4.55 | 5.45 | 5.00 | 3.37 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | 0.60 | 0.03 | -0.06 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 38.00 | 3.60 | 4.90 | 4.25 | 4.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.88 | 0.57 | 0.04 | -0.06 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 39.00 | 3.90 | 4.45 | 4.18 | 4.12 | -0.25 | -5.73% | 0.11 | 5 | 23 | 0.96 | 0.53 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 40.00 | 3.05 | 4.10 | 3.58 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | 0.49 | 0.04 | -0.06 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 41.00 | 2.82 | 3.55 | 3.19 | 2.31 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.91 | 0.45 | 0.04 | -0.06 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 42.00 | 2.49 | 3.25 | 2.87 | 2.95 | +0.99 | +50.51% | 0.07 | 28 | 19 | 0.91 | 0.42 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 43.00 | 1.66 | 3.05 | 2.36 | 2.26 | -1.24 | -35.43% | 0.05 | 126 | 7 | 0.86 | 0.38 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 44.00 | 1.94 | 2.73 | 2.34 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.92 | 0.35 | 0.04 | -0.05 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 1.42 | 2.40 | 1.91 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.88 | 0.32 | 0.03 | -0.05 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 46.00 | 1.45 | 2.15 | 1.80 | 1.46 | -0.14 | -8.75% | 0.04 | 3 | 5 | 0.91 | 0.29 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 47.00 | 1.33 | 2.03 | 1.68 | % | 0.04 | 0 | 0 | 0.93 | 0.26 | 0.03 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 48.00 | 0.97 | 1.89 | 1.43 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.91 | 0.24 | 0.03 | -0.05 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 49.00 | 1.00 | 1.71 | 1.36 | % | 0.03 | 0 | 0 | 0.93 | 0.22 | 0.03 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 50.00 | 0.91 | 1.54 | 1.23 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | 0.20 | 0.03 | -0.04 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.18 | 0.02 | -0.04 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 52.00 | 0.23 | 1.35 | 0.79 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.85 | 0.17 | 0.02 | -0.04 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 53.00 | 0.54 | 1.20 | 0.87 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.16 | 0.02 | -0.04 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 54.00 | 0.17 | 2.78 | 1.48 | % | 0.03 | 0 | 0 | 1.08 | 0.13 | 0.02 | -0.03 | 2/6/2026 4:00:03 PM EST | |||
| 55.00 | 0.43 | 1.03 | 0.73 | % | 0.01 | 0 | 0 | 0.89 | 0.13 | 0.02 | -0.03 | 2/6/2026 4:00:03 PM EST | |||
| 60.00 | 0.01 | 0.98 | 0.50 | 0.67 | % | 0.01 | 2 | 0 | 0.88 | 0.10 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.41 | 0.04 | 0.01 | -0.01 | 2/3/2026 | 2/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.31 | 1.16 | % | 0.06 | 0 | 0 | 2.50 | -0.02 | 0.00 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 24.00 | 0.01 | 2.49 | 1.25 | % | 0.05 | 0 | 0 | 1.32 | -0.07 | 0.01 | -0.02 | 2/6/2026 4:00:03 PM EST | |||
| 25.00 | 0.01 | 2.57 | 1.29 | % | 0.05 | 0 | 0 | 1.25 | -0.08 | 0.01 | -0.03 | 2/6/2026 4:00:03 PM EST | |||
| 27.00 | 0.21 | 2.79 | 1.50 | % | 0.06 | 0 | 0 | 1.27 | -0.12 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 28.00 | 0.43 | 1.81 | 1.12 | % | 0.04 | 0 | 0 | 1.09 | -0.14 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 29.00 | 0.74 | 2.44 | 1.59 | % | 0.05 | 0 | 0 | 1.17 | -0.16 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 30.00 | 0.97 | 1.51 | 1.24 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.98 | -0.19 | 0.02 | -0.05 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 31.00 | 1.14 | 1.73 | 1.44 | % | 0.05 | 0 | 0 | 0.96 | -0.21 | 0.02 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 32.00 | 1.52 | 2.20 | 1.86 | % | 0.06 | 0 | 0 | 0.99 | -0.24 | 0.03 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 33.00 | 1.73 | 2.36 | 2.05 | % | 0.06 | 0 | 0 | 0.95 | -0.27 | 0.03 | -0.06 | 2/6/2026 4:00:03 PM EST | |||
| 34.00 | 2.12 | 2.80 | 2.46 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.96 | -0.30 | 0.03 | -0.06 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 2.39 | 3.15 | 2.77 | 3.28 | -0.57 | -14.81% | 0.08 | 4 | 20 | 0.93 | -0.33 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 36.00 | 2.85 | 3.60 | 3.23 | 3.73 | -0.32 | -7.91% | 0.09 | 4 | 3 | 0.93 | -0.36 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 37.00 | 3.45 | 4.15 | 3.80 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.95 | -0.40 | 0.03 | -0.06 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 38.00 | 3.75 | 4.60 | 4.18 | 4.82 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.92 | -0.43 | 0.04 | -0.06 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 39.00 | 4.25 | 5.15 | 4.70 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | -0.47 | 0.04 | -0.06 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 40.00 | 5.00 | 5.85 | 5.43 | 5.97 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.94 | -0.51 | 0.04 | -0.06 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 41.00 | 5.70 | 6.30 | 6.00 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.92 | -0.55 | 0.04 | -0.06 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 42.00 | 6.15 | 6.95 | 6.55 | 8.10 | -0.68 | -7.75% | 0.16 | 2 | 7 | 0.90 | -0.58 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 43.00 | 7.00 | 8.40 | 7.70 | 9.83 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.00 | -0.62 | 0.04 | -0.06 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 44.00 | 7.70 | 8.40 | 8.05 | 9.23 | +0.53 | +6.10% | 0.18 | 10 | 0 | 0.92 | -0.65 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 8.50 | 9.90 | 9.20 | 11.38 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.01 | -0.68 | 0.03 | -0.05 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 46.00 | 9.20 | 9.90 | 9.55 | 10.83 | % | 0.21 | 1 | 0 | 0.91 | -0.71 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 47.00 | 9.80 | 11.80 | 10.80 | % | 0.23 | 0 | 0 | 1.01 | -0.74 | 0.03 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 48.00 | 10.40 | 12.65 | 11.53 | 13.15 | +0.97 | +7.97% | 0.24 | 2 | 1 | 0.98 | -0.76 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 49.00 | 11.55 | 13.45 | 12.50 | 14.77 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.03 | -0.78 | 0.03 | -0.04 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 50.00 | 12.25 | 13.75 | 13.00 | 15.64 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.93 | -0.80 | 0.03 | -0.04 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 51.00 | 13.35 | 15.25 | 14.30 | 14.51 | +1.76 | +13.81% | 0.28 | 3 | 1 | 1.05 | -0.82 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 52.00 | 14.30 | 16.15 | 15.23 | 13.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.07 | -0.83 | 0.02 | -0.04 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 53.00 | 14.75 | 17.05 | 15.90 | % | 0.30 | 0 | 0 | 1.34 | -0.84 | 0.02 | -0.04 | 2/6/2026 4:00:03 PM EST | |||
| 54.00 | 16.05 | 17.95 | 17.00 | 18.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.06 | -0.87 | 0.02 | -0.03 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 55.00 | 17.00 | 18.90 | 17.95 | % | 0.33 | 0 | 0 | 1.06 | -0.87 | 0.02 | -0.03 | 2/6/2026 4:00:03 PM EST | |||
| 60.00 | 21.70 | 23.80 | 22.75 | 24.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.52 | -0.90 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 65.00 | 26.35 | 28.45 | 27.40 | 25.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.57 | -0.96 | 0.01 | -0.01 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |