Options Chain for UPSTART HLDGS INC COM (UPST) - $39.25 as of 1/30/2026 8:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.75 | 12.20 | 10.98 | % | 0.37 | 0 | 0 | 1.05 | 0.87 | 0.02 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 34.00 | 5.35 | 8.60 | 6.98 | 7.74 | % | 0.21 | 2 | 0 | 1.22 | 0.75 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 35.00 | 6.45 | 7.10 | 6.78 | % | 0.19 | 0 | 0 | 0.89 | 0.72 | 0.03 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 36.00 | 5.80 | 6.50 | 6.15 | % | 0.17 | 0 | 0 | 0.88 | 0.69 | 0.03 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 37.00 | 5.25 | 6.15 | 5.70 | % | 0.15 | 0 | 0 | 0.91 | 0.65 | 0.03 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 38.00 | 4.80 | 5.30 | 5.05 | % | 0.13 | 0 | 0 | 0.88 | 0.62 | 0.04 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 39.00 | 4.20 | 5.00 | 4.60 | % | 0.12 | 0 | 0 | 0.89 | 0.58 | 0.04 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 3.80 | 4.60 | 4.20 | 4.38 | % | 0.11 | 1 | 0 | 0.90 | 0.54 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 41.00 | 3.40 | 4.15 | 3.78 | 3.94 | % | 0.09 | 19 | 0 | 0.89 | 0.51 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 42.00 | 2.98 | 3.75 | 3.37 | 3.25 | % | 0.08 | 1 | 0 | 0.89 | 0.48 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 43.00 | 2.76 | 3.25 | 3.01 | % | 0.07 | 0 | 0 | 0.88 | 0.44 | 0.04 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 44.00 | 2.37 | 3.25 | 2.81 | 2.86 | -0.79 | -21.65% | 0.06 | 1 | 17 | 0.91 | 0.41 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 1.88 | 2.62 | 2.25 | 3.04 | -2.26 | -42.65% | 0.05 | 6 | 25 | 0.85 | 0.38 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 46.00 | 1.99 | 2.60 | 2.30 | 2.26 | -0.89 | -28.26% | 0.05 | 2 | 0 | 0.92 | 0.35 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 47.00 | 1.78 | 2.37 | 2.08 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.92 | 0.33 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 48.00 | 1.45 | 2.29 | 1.87 | 2.11 | % | 0.04 | 1 | 0 | 0.92 | 0.30 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 49.00 | 1.42 | 1.82 | 1.62 | % | 0.03 | 0 | 0 | 0.91 | 0.28 | 0.03 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 1.23 | 1.81 | 1.52 | 1.54 | -0.49 | -24.14% | 0.03 | 17 | 19 | 0.93 | 0.26 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 51.00 | 1.15 | 1.80 | 1.48 | 1.58 | -0.39 | -19.80% | 0.03 | 9 | 2 | 0.96 | 0.24 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 52.00 | 0.94 | 1.35 | 1.15 | 1.20 | -1.58 | -56.84% | 0.02 | 2 | 20 | 0.91 | 0.22 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 53.00 | 0.89 | 1.38 | 1.14 | % | 0.02 | 0 | 0 | 0.95 | 0.20 | 0.02 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 54.00 | 0.75 | 1.32 | 1.04 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.18 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.74 | 1.16 | 0.95 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | 0.17 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 56.00 | 0.67 | 1.20 | 0.94 | 0.88 | -1.00 | -53.20% | 0.02 | 1 | 23 | 0.99 | 0.15 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 57.00 | 0.59 | 1.09 | 0.84 | 0.82 | -0.36 | -30.51% | 0.01 | 1 | 29 | 0.99 | 0.14 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.39 | 1.00 | 0.70 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.11 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.13 | 0.85 | 0.49 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | 0.08 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.80 | 1.00 | 0.90 | 0.77 | +0.02 | +2.67% | 0.03 | 2 | 1 | 0.94 | -0.13 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 34.00 | 1.59 | 2.44 | 2.02 | 2.01 | % | 0.06 | 12 | 0 | 0.94 | -0.25 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 35.00 | 2.00 | 2.48 | 2.24 | 2.30 | +0.77 | +50.33% | 0.06 | 1 | 37 | 0.90 | -0.28 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 36.00 | 2.52 | 3.05 | 2.79 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.94 | -0.31 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 37.00 | 2.57 | 3.60 | 3.09 | 2.98 | +0.42 | +16.41% | 0.08 | 12 | 3 | 0.91 | -0.35 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 38.00 | 3.40 | 4.00 | 3.70 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.94 | -0.38 | 0.04 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 39.00 | 3.90 | 4.40 | 4.15 | % | 0.11 | 0 | 0 | 0.93 | -0.42 | 0.04 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 4.45 | 5.30 | 4.88 | 4.56 | +1.93 | +73.39% | 0.12 | 2 | 24 | 0.96 | -0.46 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 41.00 | 5.05 | 5.65 | 5.35 | 5.25 | +0.85 | +19.32% | 0.13 | 10 | 11 | 0.94 | -0.49 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 42.00 | 5.65 | 6.25 | 5.95 | 5.88 | +0.88 | +17.60% | 0.14 | 10 | 23 | 0.94 | -0.52 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 43.00 | 6.40 | 7.15 | 6.78 | 5.82 | +0.27 | +4.87% | 0.16 | 1 | 26 | 0.97 | -0.56 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 44.00 | 7.05 | 7.75 | 7.40 | 6.59 | +0.41 | +6.64% | 0.17 | 1 | 7 | 0.96 | -0.59 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 7.65 | 8.50 | 8.08 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.95 | -0.62 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 46.00 | 8.50 | 9.25 | 8.88 | 4.84 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.97 | -0.65 | 0.03 | -0.06 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 47.00 | 8.25 | 10.00 | 9.13 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | -0.67 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 48.00 | 10.05 | 10.85 | 10.45 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.98 | -0.70 | 0.03 | -0.06 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 49.00 | 10.60 | 11.70 | 11.15 | 11.12 | % | 0.23 | 1 | 0 | 0.95 | -0.72 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 50.00 | 10.70 | 12.50 | 11.60 | % | 0.23 | 0 | 0 | 1.06 | -0.74 | 0.03 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 51.00 | 11.55 | 13.40 | 12.48 | % | 0.24 | 0 | 0 | 1.09 | -0.76 | 0.03 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 52.00 | 11.95 | 14.25 | 13.10 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.78 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 53.00 | 12.90 | 15.15 | 14.03 | 10.44 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | -0.80 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 54.00 | 14.25 | 16.10 | 15.18 | % | 0.28 | 0 | 0 | 1.13 | -0.82 | 0.02 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 14.60 | 16.95 | 15.78 | % | 0.29 | 0 | 0 | 1.13 | -0.83 | 0.02 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 56.00 | 15.55 | 18.75 | 17.15 | % | 0.31 | 0 | 0 | 1.38 | -0.85 | 0.02 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 57.00 | 16.45 | 18.80 | 17.63 | % | 0.31 | 0 | 0 | 1.15 | -0.86 | 0.02 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 19.75 | 21.80 | 20.78 | 15.82 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.25 | -0.89 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 24.10 | 26.65 | 25.38 | % | 0.39 | 0 | 0 | 1.35 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 29.00 | 31.95 | 30.48 | 26.75 | 0.00 | 0.00% | 0.44 | 0 | 50 | 1.59 | -0.94 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |