Options Chain for UPSTART HLDGS INC COM (UPST) - $25.33 as of 3/27/2026 2:52:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.00 | 8.50 | 7.75 | 9.87 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 18.00 | 5.80 | 7.70 | 6.75 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.77 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 18.50 | 5.55 | 7.05 | 6.30 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.40 | 0.99 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 19.00 | 4.70 | 6.95 | 5.83 | 5.79 | -0.81 | -12.28% | 0.31 | 1 | 4 | 2.24 | 0.98 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 19.50 | 4.35 | 6.30 | 5.33 | 5.30 | -0.92 | -14.80% | 0.27 | 1 | 1 | 1.88 | 0.96 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 20.00 | 4.25 | 5.45 | 4.85 | 7.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.81 | 0.95 | 0.03 | -0.03 | 3/24/2026 | 3/27/2026 2:58:51 PM EST |
| 20.50 | 3.70 | 4.95 | 4.33 | % | 0.21 | 0 | 0 | 1.68 | 0.94 | 0.04 | -0.04 | 3/27/2026 2:58:51 PM EST | |||
| 21.00 | 3.30 | 4.50 | 3.90 | 4.86 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.60 | 0.92 | 0.05 | -0.05 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 21.50 | 2.65 | 3.90 | 3.28 | 3.25 | -2.65 | -44.92% | 0.15 | 2 | 2 | 1.34 | 0.89 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 22.00 | 2.47 | 4.05 | 3.26 | 3.55 | -0.42 | -10.58% | 0.15 | 3 | 1 | 1.48 | 0.86 | 0.07 | -0.06 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 22.50 | 2.31 | 2.97 | 2.64 | 3.06 | % | 0.12 | 2 | 1 | 1.23 | 0.83 | 0.09 | -0.07 | 3/27/2026 | 3/27/2026 2:58:51 PM EST | |
| 23.00 | 2.13 | 2.55 | 2.34 | 2.35 | -0.63 | -21.15% | 0.10 | 63 | 1 | 0.82 | 0.78 | 0.10 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 23.50 | 1.71 | 2.04 | 1.88 | 1.85 | -0.57 | -23.56% | 0.08 | 3 | 1 | 0.81 | 0.73 | 0.12 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 24.00 | 1.40 | 1.57 | 1.49 | 1.65 | -0.43 | -20.68% | 0.06 | 7 | 28 | 0.80 | 0.67 | 0.13 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 24.50 | 1.10 | 1.28 | 1.19 | 1.39 | -0.32 | -18.72% | 0.05 | 10 | 10 | 0.84 | 0.60 | 0.14 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 25.00 | 0.90 | 1.02 | 0.96 | 0.96 | -0.40 | -29.42% | 0.04 | 677 | 60 | 0.81 | 0.53 | 0.15 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 25.50 | 0.62 | 0.80 | 0.71 | 0.84 | -0.36 | -30.00% | 0.03 | 70 | 37 | 0.80 | 0.45 | 0.15 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 26.00 | 0.46 | 0.62 | 0.54 | 0.59 | -0.30 | -33.71% | 0.02 | 1,242 | 71 | 0.80 | 0.38 | 0.15 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 26.50 | 0.35 | 0.48 | 0.42 | 0.50 | -0.22 | -30.56% | 0.02 | 147 | 123 | 0.79 | 0.31 | 0.14 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 27.00 | 0.23 | 0.37 | 0.30 | 0.30 | -0.24 | -44.45% | 0.01 | 783 | 573 | 0.79 | 0.25 | 0.12 | -0.07 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 27.50 | 0.20 | 0.28 | 0.24 | 0.27 | -0.17 | -38.64% | 0.01 | 398 | 76 | 0.78 | 0.20 | 0.11 | -0.06 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 28.00 | 0.13 | 0.28 | 0.21 | 0.19 | -0.13 | -40.63% | 0.01 | 200 | 203 | 0.78 | 0.15 | 0.09 | -0.05 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 28.50 | 0.01 | 0.16 | 0.09 | 0.13 | -0.10 | -43.48% | 0.00 | 6 | 435 | 0.80 | 0.11 | 0.07 | -0.04 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 29.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 19 | 303 | 0.80 | 0.08 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 29.50 | 0.02 | 0.26 | 0.14 | 0.07 | -0.06 | -46.16% | 0.00 | 39 | 67 | 0.81 | 0.06 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 385 | 958 | 0.80 | 0.05 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 30.50 | 0.00 | 0.47 | 0.24 | 0.07 | -0.12 | -63.16% | 0.01 | 11 | 39 | 0.85 | 0.03 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 31.00 | 0.02 | 0.34 | 0.18 | 0.02 | -0.05 | -71.43% | 0.01 | 9 | 437 | 0.83 | 0.02 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 31.50 | 0.00 | 0.32 | 0.16 | 0.04 | -0.04 | -50.00% | 0.01 | 2 | 65 | 1.53 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 32.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.18 | -90.00% | 0.00 | 7 | 242 | 0.91 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.60 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 33.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 167 | 0.99 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 314 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 230 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 43.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 49 | 4.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 234 | 2.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 18.00 | 0.03 | 0.27 | 0.15 | 0.03 | -0.04 | -57.15% | 0.01 | 5 | 90 | 1.38 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.64 | -0.01 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 19.00 | 0.01 | 0.26 | 0.14 | 0.07 | -0.05 | -41.67% | 0.01 | 2 | 147 | 1.19 | -0.02 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.04 | 0.02 | -0.03 | 3/23/2026 | 3/27/2026 2:58:51 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 220 | 127 | 1.05 | -0.05 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 20.50 | 0.03 | 0.10 | 0.07 | 0.11 | -0.02 | -15.39% | 0.00 | 7 | 0 | 1.05 | -0.06 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 21.00 | 0.03 | 0.36 | 0.20 | 0.14 | +0.01 | +7.70% | 0.01 | 6 | 83 | 1.04 | -0.08 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 21.50 | 0.08 | 0.38 | 0.23 | 0.15 | -0.02 | -11.77% | 0.01 | 9 | 48 | 0.98 | -0.11 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 22.00 | 0.18 | 0.36 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 46 | 1,108 | 0.97 | -0.14 | 0.07 | -0.06 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 22.50 | 0.24 | 0.35 | 0.30 | 0.30 | +0.07 | +30.44% | 0.01 | 54 | 28 | 0.96 | -0.17 | 0.09 | -0.07 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 23.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.05 | +13.52% | 0.02 | 466 | 317 | 0.91 | -0.22 | 0.10 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 23.50 | 0.44 | 0.59 | 0.52 | 0.56 | +0.10 | +21.74% | 0.02 | 25 | 63 | 0.93 | -0.27 | 0.12 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 24.00 | 0.64 | 0.76 | 0.70 | 0.70 | +0.11 | +18.65% | 0.03 | 137 | 245 | 0.86 | -0.33 | 0.13 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 24.50 | 0.80 | 0.96 | 0.88 | 0.88 | +0.11 | +14.29% | 0.04 | 275 | 59 | 0.85 | -0.40 | 0.14 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 25.00 | 1.09 | 1.20 | 1.15 | 1.14 | +0.21 | +22.59% | 0.05 | 884 | 169 | 0.83 | -0.47 | 0.15 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 25.50 | 1.31 | 1.49 | 1.40 | 1.34 | +0.18 | +15.52% | 0.05 | 57 | 20 | 0.86 | -0.55 | 0.15 | -0.09 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 26.00 | 1.65 | 1.81 | 1.73 | 1.75 | +0.30 | +20.69% | 0.07 | 37 | 247 | 0.81 | -0.62 | 0.15 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 26.50 | 1.88 | 2.17 | 2.03 | 2.02 | +0.32 | +18.83% | 0.08 | 18 | 94 | 0.86 | -0.69 | 0.14 | -0.08 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 27.00 | 2.42 | 2.66 | 2.54 | 2.48 | +0.44 | +21.57% | 0.09 | 3,883 | 207 | 0.87 | -0.75 | 0.12 | -0.07 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 27.50 | 2.24 | 3.40 | 2.82 | 2.90 | +0.48 | +19.84% | 0.10 | 13 | 4 | 0.88 | -0.80 | 0.11 | -0.06 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 28.00 | 2.94 | 3.70 | 3.32 | 3.23 | +0.39 | +13.74% | 0.12 | 1,941 | 388 | 0.78 | -0.85 | 0.09 | -0.05 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 28.50 | 2.52 | 5.05 | 3.79 | 3.63 | +1.54 | +73.69% | 0.13 | 2 | 4 | 1.66 | -0.89 | 0.07 | -0.04 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 29.00 | 3.60 | 5.05 | 4.33 | 4.38 | +0.66 | +17.75% | 0.15 | 8 | 318 | 1.43 | -0.92 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 29.50 | 4.50 | 5.40 | 4.95 | 3.96 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.81 | -0.94 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 30.00 | 4.50 | 6.20 | 5.35 | 5.26 | +0.54 | +11.45% | 0.18 | 27 | 555 | 1.38 | -0.95 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 30.50 | 5.15 | 6.45 | 5.80 | % | 0.19 | 0 | 7 | 2.14 | -0.97 | 0.03 | -0.02 | 3/27/2026 2:58:51 PM EST | |||
| 31.00 | 5.50 | 7.40 | 6.45 | 6.12 | +0.84 | +15.91% | 0.21 | 20 | 103 | 1.60 | -0.98 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 31.50 | 6.05 | 7.55 | 6.80 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.31 | -0.99 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 32.00 | 6.55 | 8.05 | 7.30 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 39 | 2.40 | -0.99 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 32.50 | 7.05 | 8.45 | 7.75 | 7.80 | +1.60 | +25.81% | 0.24 | 1 | 1 | 2.48 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST |
| 33.00 | 7.60 | 8.80 | 8.20 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 42 | 2.35 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 33.50 | 8.05 | 9.55 | 8.80 | % | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 34.00 | 8.55 | 10.05 | 9.30 | 9.30 | % | 0.27 | 1 | 4 | 2.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST | |
| 34.50 | 9.05 | 10.55 | 9.80 | % | 0.28 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 35.00 | 9.35 | 10.90 | 10.13 | 10.22 | % | 0.29 | 1 | 6 | 2.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:51 PM EST | |
| 36.00 | 10.20 | 12.10 | 11.15 | 10.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 37.00 | 11.20 | 13.35 | 12.28 | 11.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 38.00 | 12.20 | 14.35 | 13.28 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:51 PM EST |
| 39.00 | 13.20 | 15.35 | 14.28 | % | 0.37 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 40.00 | 14.15 | 16.25 | 15.20 | 13.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:51 PM EST |
| 41.00 | 15.15 | 17.35 | 16.25 | % | 0.40 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 42.00 | 16.15 | 18.35 | 17.25 | % | 0.41 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 43.00 | 17.20 | 19.20 | 18.20 | % | 0.42 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 45.00 | 19.15 | 21.35 | 20.25 | % | 0.45 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST | |||
| 50.00 | 24.15 | 26.50 | 25.33 | % | 0.51 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:51 PM EST |