Options Chain for UPSTART HLDGS INC COM (UPST) - $33.10 as of 2/11/2026 9:51:10 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 | 12.10 | 15.25 | 13.68 | % | 0.68 | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.01 | 2/11/2026 3:59:50 PM EST | |||
| 24.00 | 8.90 | 11.30 | 10.10 | % | 0.42 | 0 | 0 | 1.41 | 0.88 | 0.02 | -0.03 | 2/11/2026 3:59:50 PM EST | |||
| 25.00 | 8.40 | 9.25 | 8.83 | 9.36 | % | 0.35 | 5 | 0 | 0.72 | 0.86 | 0.02 | -0.03 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 27.00 | 5.95 | 9.20 | 7.58 | % | 0.28 | 0 | 0 | 1.34 | 0.80 | 0.03 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 28.00 | 5.30 | 8.00 | 6.65 | % | 0.24 | 0 | 0 | 1.17 | 0.77 | 0.03 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 29.00 | 4.25 | 7.30 | 5.78 | % | 0.20 | 0 | 0 | 1.14 | 0.73 | 0.03 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 30.00 | 4.70 | 5.40 | 5.05 | 5.36 | % | 0.17 | 3 | 0 | 0.71 | 0.70 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 31.00 | 3.90 | 4.85 | 4.38 | % | 0.14 | 0 | 0 | 0.69 | 0.66 | 0.04 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 32.00 | 3.35 | 4.10 | 3.73 | 4.17 | % | 0.12 | 10 | 0 | 0.67 | 0.62 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 33.00 | 3.35 | 3.65 | 3.50 | % | 0.11 | 0 | 0 | 0.73 | 0.57 | 0.05 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 34.00 | 2.76 | 3.40 | 3.08 | 3.20 | % | 0.09 | 3 | 0 | 0.73 | 0.52 | 0.05 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 35.00 | 2.40 | 2.88 | 2.64 | 3.15 | % | 0.08 | 1 | 0 | 0.72 | 0.47 | 0.05 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 36.00 | 1.80 | 2.59 | 2.20 | 2.80 | % | 0.06 | 7 | 0 | 0.70 | 0.42 | 0.05 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 37.00 | 1.75 | 2.33 | 2.04 | 2.38 | -4.39 | -64.85% | 0.06 | 1 | 53 | 0.74 | 0.36 | 0.05 | -0.03 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 38.00 | 0.56 | 2.21 | 1.39 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.63 | 0.31 | 0.05 | -0.03 | 2/10/2026 | 2/11/2026 3:59:50 PM EST |
| 39.00 | 1.00 | 2.73 | 1.87 | 1.65 | -4.22 | -71.90% | 0.05 | 26 | 5 | 0.81 | 0.27 | 0.05 | -0.03 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 40.00 | 0.01 | 1.52 | 0.77 | 1.30 | -4.10 | -75.93% | 0.02 | 32 | 23 | 0.51 | 0.18 | 0.04 | -0.02 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 1.71 | 0.86 | 1.18 | -3.02 | -71.91% | 0.02 | 8 | 46 | 0.89 | 0.17 | 0.04 | -0.02 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 42.00 | 0.51 | 1.69 | 1.10 | 1.07 | -3.12 | -74.47% | 0.03 | 19 | 2 | 0.76 | 0.14 | 0.03 | -0.02 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 43.00 | 0.01 | 1.13 | 0.57 | 0.72 | -3.42 | -82.61% | 0.01 | 9 | 1 | 0.57 | 0.08 | 0.03 | -0.01 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 44.00 | 0.01 | 2.62 | 1.32 | 0.98 | % | 0.03 | 1 | 0 | 0.79 | 0.07 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 45.00 | 0.29 | 1.75 | 1.02 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.85 | 0.06 | 0.02 | -0.01 | 2/9/2026 | 2/11/2026 3:59:50 PM EST |
| 46.00 | 0.04 | 1.99 | 1.02 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | 0.04 | 0.02 | -0.01 | 2/10/2026 | 2/11/2026 3:59:50 PM EST |
| 50.00 | 0.01 | 1.06 | 0.54 | 0.40 | -1.66 | -80.59% | 0.01 | 2 | 6 | 0.77 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.25 | -0.89 | -78.07% | 0.00 | 97 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:50 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 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.94 | -0.03 | 0.01 | -0.01 | 2/11/2026 3:59:50 PM EST | |||
| 24.00 | 0.01 | 1.31 | 0.66 | 0.54 | % | 0.03 | 6 | 0 | 0.78 | -0.12 | 0.02 | -0.03 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 25.00 | 0.35 | 1.36 | 0.86 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | -0.14 | 0.02 | -0.03 | 2/9/2026 | 2/11/2026 3:59:50 PM EST |
| 27.00 | 0.38 | 2.24 | 1.31 | % | 0.05 | 0 | 0 | 0.85 | -0.20 | 0.03 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 28.00 | 0.73 | 2.17 | 1.45 | % | 0.05 | 0 | 0 | 0.82 | -0.23 | 0.03 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 29.00 | 0.34 | 1.80 | 1.07 | 1.63 | % | 0.04 | 4 | 0 | 0.62 | -0.27 | 0.03 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 30.00 | 1.61 | 2.14 | 1.88 | 1.88 | +0.37 | +24.51% | 0.06 | 13 | 22 | 0.76 | -0.30 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 31.00 | 1.70 | 3.65 | 2.68 | % | 0.09 | 0 | 0 | 0.85 | -0.34 | 0.04 | -0.04 | 2/11/2026 3:59:50 PM EST | |||
| 32.00 | 2.10 | 3.10 | 2.60 | 2.18 | % | 0.08 | 12 | 0 | 0.72 | -0.38 | 0.04 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 33.00 | 2.58 | 3.65 | 3.12 | 2.95 | % | 0.09 | 14 | 0 | 0.72 | -0.43 | 0.05 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 34.00 | 3.35 | 4.90 | 4.13 | 3.87 | +0.45 | +13.16% | 0.12 | 2 | 1 | 0.82 | -0.48 | 0.05 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 35.00 | 3.80 | 4.70 | 4.25 | 4.01 | -0.13 | -3.14% | 0.12 | 4 | 5 | 0.72 | -0.53 | 0.05 | -0.04 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 36.00 | 4.35 | 5.35 | 4.85 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.71 | -0.58 | 0.05 | -0.04 | 2/10/2026 | 2/11/2026 3:59:50 PM EST |
| 37.00 | 5.05 | 6.05 | 5.55 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | -0.64 | 0.05 | -0.03 | 2/10/2026 | 2/11/2026 3:59:50 PM EST |
| 38.00 | 5.15 | 7.70 | 6.43 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.72 | -0.69 | 0.05 | -0.03 | 2/10/2026 | 2/11/2026 3:59:50 PM EST |
| 39.00 | 5.70 | 8.00 | 6.85 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.94 | -0.73 | 0.05 | -0.03 | 2/10/2026 | 2/11/2026 3:59:50 PM EST |
| 40.00 | 6.60 | 8.70 | 7.65 | 7.60 | % | 0.19 | 1 | 0 | 0.92 | -0.82 | 0.04 | -0.02 | 2/11/2026 | 2/11/2026 3:59:50 PM EST | |
| 41.00 | 7.35 | 10.20 | 8.78 | 8.52 | +2.33 | +37.65% | 0.21 | 3 | 1 | 1.10 | -0.83 | 0.04 | -0.02 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 42.00 | 8.40 | 10.05 | 9.23 | 9.05 | +1.45 | +19.08% | 0.22 | 6 | 50 | 0.85 | -0.86 | 0.03 | -0.02 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 43.00 | 9.30 | 11.10 | 10.20 | 10.57 | +4.95 | +88.08% | 0.24 | 9 | 15 | 0.92 | -0.92 | 0.03 | -0.01 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 44.00 | 9.50 | 12.80 | 11.15 | 10.78 | +0.15 | +1.42% | 0.25 | 6 | 1 | 1.15 | -0.93 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 45.00 | 11.85 | 13.15 | 12.50 | 12.22 | +2.79 | +29.59% | 0.28 | 3 | 2 | 1.03 | -0.94 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 46.00 | 13.00 | 14.55 | 13.78 | 13.25 | +0.52 | +4.09% | 0.30 | 1 | 4 | 0.94 | -0.96 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 50.00 | 15.15 | 18.35 | 16.75 | 16.13 | +4.88 | +43.38% | 0.34 | 3 | 80 | 1.28 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |
| 55.00 | 20.05 | 23.35 | 21.70 | 21.48 | +3.04 | +16.49% | 0.39 | 5 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 3:59:50 PM EST |