Options Chain for UPSTART HLDGS INC COM (UPST) - $28.81 as of 3/6/2026 6:57:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.65 | 13.90 | 12.78 | 12.98 | 0.00 | 0.00% | 0.85 | 0 | 9 | 1.85 | 0.98 | 0.01 | -0.01 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 17.50 | 9.55 | 11.10 | 10.33 | 11.71 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.32 | 0.94 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 20.00 | 7.25 | 8.85 | 8.05 | 8.13 | -0.78 | -8.76% | 0.40 | 6 | 33 | 1.14 | 0.89 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 22.50 | 5.40 | 6.80 | 6.10 | 6.72 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.69 | 0.81 | 0.03 | -0.03 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 25.00 | 4.10 | 4.70 | 4.40 | 4.34 | -0.46 | -9.59% | 0.18 | 2 | 110 | 0.78 | 0.70 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 27.50 | 2.95 | 3.15 | 3.05 | 3.10 | -0.30 | -8.83% | 0.11 | 25 | 355 | 0.78 | 0.57 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 30.00 | 1.87 | 2.11 | 1.99 | 2.00 | -0.27 | -11.90% | 0.07 | 269 | 1,824 | 0.76 | 0.43 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 32.50 | 1.06 | 1.35 | 1.21 | 1.26 | -0.19 | -13.11% | 0.04 | 28 | 2,211 | 0.73 | 0.30 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 35.00 | 0.73 | 1.00 | 0.87 | 0.77 | -0.16 | -17.21% | 0.02 | 40 | 3,403 | 0.78 | 0.21 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 37.50 | 0.45 | 0.70 | 0.58 | 0.50 | -0.10 | -16.67% | 0.02 | 25 | 888 | 0.79 | 0.15 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 40.00 | 0.30 | 0.37 | 0.34 | 0.35 | -0.06 | -14.64% | 0.01 | 30 | 810 | 0.78 | 0.10 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 42.50 | 0.16 | 0.26 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.78 | 0.07 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 45.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 559 | 0.82 | 0.05 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 47.50 | 0.01 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.75 | 0.04 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.99 | 0.02 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 52.50 | 0.08 | 0.20 | 0.14 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 397 | 0.98 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 10 | 663 | 1.03 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 60.00 | 0.04 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.31 | 0.16 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 139 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.39 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 520 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.62 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.06 | 0.14 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.01 | -0.02 | 0.01 | -0.01 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 17.50 | 0.19 | 0.29 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 5 | 85 | 0.95 | -0.06 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 20.00 | 0.44 | 0.53 | 0.49 | 0.51 | +0.12 | +30.77% | 0.02 | 2 | 1,531 | 0.89 | -0.11 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 22.50 | 0.67 | 1.14 | 0.91 | 0.95 | +0.23 | +31.95% | 0.04 | 5 | 421 | 0.83 | -0.19 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 25.00 | 1.51 | 1.66 | 1.59 | 1.69 | +0.29 | +20.72% | 0.06 | 217 | 777 | 0.78 | -0.30 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 27.50 | 2.51 | 2.78 | 2.65 | 2.66 | +0.30 | +12.72% | 0.10 | 51 | 951 | 0.75 | -0.43 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 30.00 | 3.70 | 4.40 | 4.05 | 4.15 | +0.43 | +11.56% | 0.13 | 22 | 1,105 | 0.73 | -0.57 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 32.50 | 5.65 | 6.20 | 5.93 | 5.31 | 0.00 | 0.00% | 0.18 | 0 | 621 | 0.75 | -0.70 | 0.05 | -0.03 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 35.00 | 7.45 | 8.20 | 7.83 | 7.92 | +0.82 | +11.55% | 0.22 | 9 | 450 | 0.70 | -0.79 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 37.50 | 9.60 | 10.60 | 10.10 | 9.62 | 0.00 | 0.00% | 0.27 | 0 | 592 | 0.96 | -0.85 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 40.00 | 11.80 | 13.05 | 12.43 | 12.37 | +0.42 | +3.52% | 0.31 | 5 | 772 | 0.98 | -0.90 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 42.50 | 14.25 | 16.20 | 15.23 | 14.11 | 0.00 | 0.00% | 0.36 | 0 | 275 | 1.40 | -0.93 | 0.02 | -0.01 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 45.00 | 15.30 | 17.85 | 16.58 | 17.38 | +1.06 | +6.50% | 0.37 | 10 | 1,184 | 1.18 | -0.95 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 47.50 | 19.20 | 21.10 | 20.15 | 19.60 | 0.00 | 0.00% | 0.42 | 0 | 640 | 1.56 | -0.96 | 0.01 | -0.01 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 50.00 | 21.70 | 23.65 | 22.68 | 21.49 | 0.00 | 0.00% | 0.45 | 0 | 398 | 1.67 | -0.98 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 52.50 | 23.55 | 26.15 | 24.85 | 25.05 | 0.00 | 0.00% | 0.47 | 0 | 238 | 1.75 | -0.99 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 55.00 | 25.45 | 28.50 | 26.98 | 27.60 | -0.17 | -0.62% | 0.49 | 39 | 464 | 1.77 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 57.50 | 27.75 | 31.65 | 29.70 | 30.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 60.00 | 31.00 | 33.55 | 32.28 | 31.15 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 62.50 | 32.75 | 36.85 | 34.80 | 33.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 65.00 | 35.25 | 39.35 | 37.30 | 36.51 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 67.50 | 37.75 | 41.85 | 39.80 | 36.18 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:01 PM EST |
| 70.00 | 40.25 | 44.35 | 42.30 | 40.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 72.50 | 42.75 | 46.85 | 44.80 | 32.84 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:01 PM EST |
| 75.00 | 45.25 | 49.35 | 47.30 | 35.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:01 PM EST |
| 77.50 | 47.70 | 51.65 | 49.68 | 32.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/6/2026 4:00:01 PM EST |
| 80.00 | 50.25 | 54.35 | 52.30 | 49.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:01 PM EST |
| 85.00 | 55.25 | 59.15 | 57.20 | 54.14 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:01 PM EST |
| 90.00 | 60.25 | 64.35 | 62.30 | 56.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:01 PM EST |
| 95.00 | 65.25 | 69.35 | 67.30 | 56.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/6/2026 4:00:01 PM EST |
| 100.00 | 70.90 | 74.35 | 72.63 | 62.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 105.00 | 75.25 | 79.35 | 77.30 | 54.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/6/2026 4:00:01 PM EST |