Options Chain for UPSTART HLDGS INC COM (UPST) - $26.09 as of 3/25/2026 8:44:17 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 | 8.25 | 10.50 | 9.38 | 9.50 | -0.60 | -5.95% | 0.55 | 2 | 1 | 2.61 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 18.00 | 7.60 | 9.50 | 8.55 | % | 0.48 | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 19.00 | 6.85 | 8.55 | 7.70 | % | 0.41 | 0 | 0 | 2.18 | 0.95 | 0.02 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 20.00 | 5.90 | 7.60 | 6.75 | % | 0.34 | 0 | 0 | 1.99 | 0.93 | 0.03 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 21.00 | 5.05 | 6.65 | 5.85 | % | 0.28 | 0 | 0 | 1.80 | 0.90 | 0.04 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 21.50 | 4.55 | 6.25 | 5.40 | % | 0.25 | 0 | 0 | 1.76 | 0.88 | 0.04 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 22.00 | 4.00 | 5.80 | 4.90 | % | 0.22 | 0 | 3 | 1.68 | 0.85 | 0.05 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 22.50 | 2.92 | 5.40 | 4.16 | % | 0.18 | 0 | 0 | 1.62 | 0.82 | 0.06 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 23.00 | 3.50 | 4.10 | 3.80 | % | 0.17 | 0 | 1 | 0.84 | 0.80 | 0.06 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 23.50 | 3.20 | 3.70 | 3.45 | % | 0.15 | 0 | 0 | 0.86 | 0.76 | 0.07 | -0.05 | 3/25/2026 4:00:01 PM EST | |||
| 24.00 | 2.91 | 3.15 | 3.03 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.81 | 0.73 | 0.08 | -0.05 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 24.50 | 2.52 | 2.81 | 2.67 | % | 0.11 | 0 | 0 | 0.79 | 0.69 | 0.08 | -0.05 | 3/25/2026 4:00:01 PM EST | |||
| 25.00 | 2.24 | 2.69 | 2.47 | 2.50 | % | 0.10 | 4 | 2 | 0.84 | 0.64 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 25.50 | 1.93 | 2.21 | 2.07 | 2.17 | % | 0.08 | 2 | 0 | 0.78 | 0.60 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 26.00 | 1.66 | 1.93 | 1.80 | 1.96 | -0.54 | -21.60% | 0.07 | 5 | 27 | 0.78 | 0.55 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.50 | 1.30 | 1.71 | 1.51 | 1.74 | -0.41 | -19.07% | 0.06 | 5 | 3 | 0.75 | 0.51 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.00 | 1.21 | 1.53 | 1.37 | 1.42 | -0.33 | -18.86% | 0.05 | 6 | 62 | 0.78 | 0.46 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 1.02 | 1.34 | 1.18 | 1.14 | -0.36 | -24.00% | 0.04 | 62 | 18 | 0.78 | 0.41 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.00 | 0.82 | 1.12 | 0.97 | 1.00 | -1.01 | -50.25% | 0.03 | 15 | 57 | 0.76 | 0.37 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.50 | 0.71 | 0.98 | 0.85 | 1.00 | % | 0.03 | 2 | 0 | 0.77 | 0.33 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 29.00 | 0.59 | 0.95 | 0.77 | 0.74 | -0.36 | -32.73% | 0.03 | 34 | 31 | 0.79 | 0.29 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.50 | 0.37 | 0.71 | 0.54 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | 0.26 | 0.08 | -0.04 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 30.00 | 0.41 | 0.58 | 0.50 | 0.60 | -0.21 | -25.93% | 0.02 | 11 | 271 | 0.76 | 0.22 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.50 | 0.21 | 0.54 | 0.38 | 0.45 | -0.30 | -40.00% | 0.01 | 3 | 36 | 0.73 | 0.20 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.00 | 0.13 | 0.52 | 0.33 | 0.32 | -0.22 | -40.75% | 0.01 | 2 | 79 | 0.73 | 0.17 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.50 | 0.22 | 0.46 | 0.34 | 0.33 | -0.18 | -35.30% | 0.01 | 5 | 13 | 0.78 | 0.15 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 32.00 | 0.22 | 0.36 | 0.29 | 0.24 | -0.18 | -42.86% | 0.01 | 74 | 105 | 0.81 | 0.13 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.33 | 0.17 | 0.19 | -0.18 | -48.65% | 0.01 | 3,465 | 78 | 0.70 | 0.10 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 34.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 9 | 26 | 0.80 | 0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 5 | 201 | 0.76 | 0.05 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 36.00 | 0.04 | 0.30 | 0.17 | 0.07 | -0.08 | -53.34% | 0.00 | 21 | 76 | 0.94 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.47 | 0.24 | 0.05 | -0.16 | -76.19% | 0.01 | 10 | 13 | 1.01 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 38.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 26 | 0.83 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.11 | +0.02 | +22.23% | 0.01 | 4 | 14 | 1.48 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 61 | 0.90 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 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 | 0.43 | 0.22 | 0.05 | -0.01 | -16.67% | 0.01 | 30 | 30 | 1.76 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 2 | 1.86 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 19.00 | 0.01 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.05 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 20.00 | 0.16 | 0.25 | 0.21 | 0.17 | -0.01 | -5.56% | 0.01 | 1 | 85 | 0.98 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.00 | 0.18 | 0.44 | 0.31 | 0.24 | -0.02 | -7.70% | 0.01 | 5 | 12 | 0.93 | -0.10 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.50 | 0.28 | 0.51 | 0.40 | 0.36 | +0.03 | +9.10% | 0.02 | 38 | 1 | 0.94 | -0.12 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.00 | 0.32 | 0.54 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.90 | -0.15 | 0.05 | -0.04 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 22.50 | 0.29 | 0.57 | 0.43 | % | 0.02 | 0 | 0 | 0.82 | -0.18 | 0.06 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 23.00 | 0.53 | 0.66 | 0.60 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.85 | -0.20 | 0.06 | -0.04 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 23.50 | 0.51 | 0.86 | 0.69 | 0.67 | % | 0.03 | 1 | 0 | 0.82 | -0.24 | 0.07 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 24.00 | 0.77 | 0.93 | 0.85 | 0.70 | -0.15 | -17.65% | 0.04 | 1 | 78 | 0.83 | -0.27 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.50 | 0.92 | 1.10 | 1.01 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.82 | -0.31 | 0.08 | -0.05 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 1.14 | 1.28 | 1.21 | 1.19 | +0.14 | +13.34% | 0.05 | 100 | 219 | 0.82 | -0.36 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.50 | 1.30 | 1.51 | 1.41 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.81 | -0.40 | 0.09 | -0.05 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 26.00 | 1.46 | 1.83 | 1.65 | 1.70 | +0.50 | +41.67% | 0.06 | 27 | 910 | 0.80 | -0.45 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.50 | 1.79 | 2.11 | 1.95 | 1.82 | +0.24 | +15.19% | 0.07 | 7 | 2 | 0.82 | -0.49 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.00 | 2.06 | 2.33 | 2.20 | 2.04 | +0.04 | +2.00% | 0.08 | 3 | 56 | 0.80 | -0.54 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 2.38 | 2.63 | 2.51 | 2.41 | +0.10 | +4.33% | 0.09 | 20 | 68 | 0.80 | -0.59 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.00 | 2.69 | 2.96 | 2.83 | 2.78 | +0.13 | +4.91% | 0.10 | 6 | 150 | 0.79 | -0.63 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.50 | 3.00 | 3.55 | 3.28 | 2.80 | +0.12 | +4.48% | 0.12 | 3 | 3 | 0.84 | -0.67 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.00 | 3.40 | 3.70 | 3.55 | 3.44 | +0.44 | +14.67% | 0.12 | 1 | 31 | 0.79 | -0.71 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.50 | 3.60 | 4.15 | 3.88 | % | 0.13 | 0 | 0 | 0.74 | -0.74 | 0.08 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 30.00 | 3.90 | 4.65 | 4.28 | 4.18 | +0.48 | +12.98% | 0.14 | 10 | 23 | 0.94 | -0.78 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.50 | 3.95 | 5.30 | 4.63 | 3.85 | % | 0.15 | 1 | 0 | 1.08 | -0.80 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 31.00 | 4.70 | 5.70 | 5.20 | 4.38 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.08 | -0.83 | 0.06 | -0.03 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 31.50 | 4.35 | 7.25 | 5.80 | 5.34 | % | 0.18 | 1 | 0 | 1.68 | -0.85 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 32.00 | 5.50 | 6.55 | 6.03 | 5.29 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.10 | -0.87 | 0.05 | -0.03 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 33.00 | 5.90 | 7.50 | 6.70 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.16 | -0.90 | 0.04 | -0.02 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 34.00 | 7.45 | 8.40 | 7.93 | 6.88 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.18 | -0.93 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 35.00 | 8.40 | 9.35 | 8.88 | 7.91 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.22 | -0.95 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 36.00 | 9.55 | 10.30 | 9.93 | 9.70 | +0.35 | +3.75% | 0.28 | 2 | 3 | 1.37 | -0.97 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.00 | 10.35 | 11.45 | 10.90 | % | 0.29 | 0 | 3 | 1.45 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 38.00 | 11.35 | 12.25 | 11.80 | 10.48 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | -0.98 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 39.00 | 12.35 | 13.50 | 12.93 | % | 0.33 | 0 | 2 | 1.63 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 40.00 | 13.35 | 14.25 | 13.80 | % | 0.35 | 0 | 2 | 1.48 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 45.00 | 18.25 | 19.30 | 18.78 | 18.49 | % | 0.42 | 1 | 9 | 1.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |