Options Chain for UPSTART HLDGS INC COM (UPST) - $28.16 as of 3/11/2026 3:34:54 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 | 8.65 | 10.75 | 9.70 | % | 0.57 | 0 | 0 | 1.76 | 0.92 | 0.02 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 18.00 | 7.80 | 10.25 | 9.03 | % | 0.50 | 0 | 0 | 1.82 | 0.89 | 0.02 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 19.00 | 6.30 | 9.45 | 7.88 | % | 0.41 | 0 | 0 | 1.73 | 0.86 | 0.02 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 20.00 | 6.00 | 8.65 | 7.33 | % | 0.37 | 0 | 0 | 1.64 | 0.84 | 0.03 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 21.00 | 5.20 | 7.85 | 6.53 | % | 0.31 | 0 | 0 | 0.97 | 0.81 | 0.03 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 22.00 | 3.85 | 6.45 | 5.15 | % | 0.23 | 0 | 0 | 1.28 | 0.77 | 0.04 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 23.00 | 3.65 | 5.30 | 4.48 | % | 0.19 | 0 | 0 | 1.22 | 0.72 | 0.04 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 24.00 | 3.55 | 3.95 | 3.75 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.74 | 0.67 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 25.00 | 2.94 | 3.40 | 3.17 | 3.40 | -0.80 | -19.05% | 0.13 | 2 | 3 | 0.73 | 0.62 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 26.00 | 2.52 | 2.98 | 2.75 | 2.98 | % | 0.11 | 1 | 0 | 0.75 | 0.57 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 27.00 | 2.12 | 2.80 | 2.46 | 2.32 | -1.16 | -33.34% | 0.09 | 3 | 13 | 0.79 | 0.51 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 28.00 | 1.46 | 2.61 | 2.04 | 2.09 | -0.54 | -20.54% | 0.07 | 2 | 22 | 0.77 | 0.46 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 29.00 | 1.60 | 1.79 | 1.70 | 1.70 | -0.30 | -15.00% | 0.06 | 3 | 428 | 0.77 | 0.41 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 30.00 | 0.87 | 2.97 | 1.92 | 1.55 | -0.40 | -20.52% | 0.06 | 2 | 12 | 0.90 | 0.36 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 31.00 | 0.74 | 2.50 | 1.62 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.89 | 0.31 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 32.00 | 0.85 | 2.83 | 1.84 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.03 | 0.27 | 0.05 | -0.03 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 33.00 | 0.59 | 1.01 | 0.80 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.76 | 0.24 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 34.00 | 0.19 | 1.10 | 0.65 | 0.87 | +0.03 | +3.58% | 0.02 | 1 | 20 | 0.73 | 0.20 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 35.00 | 0.08 | 0.84 | 0.46 | 0.59 | -0.12 | -16.91% | 0.01 | 1 | 8 | 0.69 | 0.18 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 36.00 | 0.21 | 1.03 | 0.62 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.81 | 0.15 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 37.00 | 0.01 | 1.02 | 0.52 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | 0.13 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 38.00 | 0.01 | 2.43 | 1.22 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | 0.11 | 0.03 | -0.02 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 2.38 | 1.19 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 414 | 1.62 | 0.09 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 40.00 | 0.01 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.83 | 0.08 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:45 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | -0.08 | 0.02 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 18.00 | 0.11 | 0.68 | 0.40 | 0.40 | % | 0.02 | 2 | 0 | 0.89 | -0.11 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 19.00 | 0.01 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.79 | -0.14 | 0.02 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 20.00 | 0.16 | 1.50 | 0.83 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | -0.16 | 0.03 | -0.03 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 21.00 | 0.50 | 2.79 | 1.65 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.12 | -0.19 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 22.00 | 0.62 | 1.98 | 1.30 | % | 0.06 | 0 | 0 | 0.89 | -0.23 | 0.04 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 23.00 | 1.01 | 3.40 | 2.21 | % | 0.10 | 0 | 0 | 1.07 | -0.28 | 0.04 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 24.00 | 1.48 | 2.33 | 1.91 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.85 | -0.33 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 25.00 | 1.93 | 2.81 | 2.37 | 2.15 | +0.37 | +20.79% | 0.09 | 6 | 16 | 0.85 | -0.38 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 26.00 | 2.39 | 3.05 | 2.72 | 1.91 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.80 | -0.43 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 27.00 | 3.25 | 3.55 | 3.40 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.83 | -0.49 | 0.06 | -0.04 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 28.00 | 3.60 | 4.20 | 3.90 | % | 0.14 | 0 | 0 | 0.79 | -0.54 | 0.06 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 29.00 | 4.30 | 4.85 | 4.58 | 4.57 | +0.62 | +15.70% | 0.16 | 1 | 1 | 0.79 | -0.59 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 30.00 | 5.00 | 5.60 | 5.30 | 4.72 | 0.00 | 0.00% | 0.18 | 0 | 236 | 0.78 | -0.64 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 31.00 | 4.95 | 6.80 | 5.88 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 174 | 1.17 | -0.69 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 32.00 | 5.75 | 8.05 | 6.90 | 5.79 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.18 | -0.73 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 33.00 | 6.60 | 8.40 | 7.50 | % | 0.23 | 0 | 0 | 1.04 | -0.76 | 0.04 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 34.00 | 7.70 | 9.30 | 8.50 | 7.72 | % | 0.25 | 1 | 0 | 1.07 | -0.80 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 35.00 | 8.35 | 10.90 | 9.63 | 9.36 | +1.13 | +13.73% | 0.28 | 124 | 28 | 1.33 | -0.82 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 36.00 | 9.25 | 11.75 | 10.50 | 9.98 | +1.78 | +21.71% | 0.29 | 3 | 3 | 1.34 | -0.85 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 37.00 | 9.85 | 12.00 | 10.93 | 10.45 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.13 | -0.87 | 0.03 | -0.02 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 38.00 | 10.40 | 14.25 | 12.33 | 11.72 | +0.58 | +5.21% | 0.32 | 1 | 3 | 1.62 | -0.89 | 0.03 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 39.00 | 11.35 | 13.95 | 12.65 | 12.02 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.21 | -0.91 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 40.00 | 12.35 | 15.15 | 13.75 | 13.95 | +1.20 | +9.42% | 0.34 | 10 | 1 | 1.34 | -0.92 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |