Options Chain for UPSTART HLDGS INC COM (UPST) - $25.76 as of 3/13/2026 2:22:26 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 | 8.00 | 11.40 | 9.70 | % | 0.57 | 0 | 0 | 1.75 | 0.95 | 0.01 | -0.01 | 3/13/2026 3:59:44 PM EST | |||
| 18.00 | 7.00 | 10.50 | 8.75 | % | 0.49 | 0 | 0 | 1.64 | 0.93 | 0.02 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 19.00 | 6.15 | 9.65 | 7.90 | % | 0.42 | 0 | 0 | 1.55 | 0.90 | 0.02 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 20.00 | 5.70 | 8.80 | 7.25 | % | 0.36 | 0 | 0 | 1.46 | 0.87 | 0.03 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 21.00 | 4.80 | 8.05 | 6.43 | % | 0.31 | 0 | 0 | 1.40 | 0.83 | 0.03 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 22.00 | 3.50 | 7.45 | 5.48 | % | 0.25 | 0 | 0 | 1.39 | 0.79 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 23.00 | 2.79 | 6.75 | 4.77 | % | 0.21 | 0 | 0 | 1.33 | 0.74 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 24.00 | 4.10 | 6.20 | 5.15 | % | 0.21 | 0 | 0 | 1.01 | 0.69 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 25.00 | 1.67 | 5.60 | 3.64 | % | 0.15 | 0 | 0 | 0.72 | 0.64 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 26.00 | 1.65 | 5.10 | 3.38 | 3.07 | -0.18 | -5.54% | 0.13 | 1 | 3 | 0.80 | 0.59 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 27.00 | 2.60 | 3.10 | 2.85 | 3.20 | % | 0.11 | 2 | 0 | 0.78 | 0.54 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 28.00 | 1.19 | 4.30 | 2.75 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.85 | 0.49 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 29.00 | 0.10 | 3.95 | 2.03 | % | 0.07 | 0 | 0 | 0.72 | 0.44 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 30.00 | 0.01 | 3.70 | 1.86 | % | 0.06 | 0 | 0 | 0.71 | 0.39 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 31.00 | 0.01 | 3.45 | 1.73 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | 0.35 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 32.00 | 0.88 | 1.30 | 1.09 | % | 0.03 | 0 | 0 | 0.71 | 0.31 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 33.00 | 0.01 | 3.05 | 1.53 | % | 0.05 | 0 | 0 | 0.91 | 0.27 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 34.00 | 0.01 | 2.89 | 1.45 | 0.58 | % | 0.04 | 1 | 0 | 0.95 | 0.23 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 35.00 | 0.01 | 1.35 | 0.68 | 0.68 | % | 0.02 | 1 | 0 | 0.65 | 0.20 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 36.00 | 0.01 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 0.87 | 0.17 | 0.04 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 37.00 | 0.01 | 1.92 | 0.97 | % | 0.03 | 0 | 0 | 0.86 | 0.15 | 0.03 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.06 | 0.09 | 0.02 | -0.01 | 3/13/2026 3:59:44 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 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 1.52 | -0.05 | 0.01 | -0.01 | 3/13/2026 3:59:44 PM EST | |||
| 18.00 | 0.01 | 2.50 | 1.26 | % | 0.07 | 0 | 0 | 1.15 | -0.07 | 0.02 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 19.00 | 0.01 | 2.63 | 1.32 | % | 0.07 | 0 | 0 | 1.11 | -0.10 | 0.02 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 20.00 | 0.31 | 1.03 | 0.67 | % | 0.03 | 0 | 0 | 0.83 | -0.13 | 0.03 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 21.00 | 0.01 | 2.99 | 1.50 | % | 0.07 | 0 | 0 | 0.93 | -0.17 | 0.03 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 22.00 | 0.01 | 3.25 | 1.63 | % | 0.07 | 0 | 0 | 0.96 | -0.21 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 23.00 | 0.01 | 3.00 | 1.51 | % | 0.07 | 0 | 0 | 0.82 | -0.26 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 24.00 | 0.08 | 3.95 | 2.02 | % | 0.08 | 0 | 0 | 0.82 | -0.31 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 25.00 | 0.30 | 4.35 | 2.33 | % | 0.09 | 0 | 0 | 0.81 | -0.36 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 26.00 | 2.07 | 4.85 | 3.46 | 2.76 | +0.17 | +6.57% | 0.13 | 1 | 1 | 1.00 | -0.41 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:44 PM EST |
| 27.00 | 1.50 | 5.40 | 3.45 | % | 0.13 | 0 | 0 | 0.85 | -0.46 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 28.00 | 1.87 | 5.60 | 3.74 | % | 0.13 | 0 | 0 | 0.76 | -0.51 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 29.00 | 2.71 | 6.60 | 4.66 | % | 0.16 | 0 | 0 | 0.83 | -0.56 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 30.00 | 3.15 | 7.30 | 5.23 | 5.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.61 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:44 PM EST |
| 31.00 | 4.05 | 7.10 | 5.58 | % | 0.18 | 0 | 0 | 0.95 | -0.65 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 32.00 | 4.90 | 8.80 | 6.85 | % | 0.21 | 0 | 0 | 1.21 | -0.69 | 0.05 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 33.00 | 5.70 | 9.60 | 7.65 | % | 0.23 | 0 | 0 | 1.31 | -0.73 | 0.04 | -0.03 | 3/13/2026 3:59:44 PM EST | |||
| 34.00 | 6.60 | 9.90 | 8.25 | % | 0.24 | 0 | 0 | 1.26 | -0.77 | 0.04 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 35.00 | 7.55 | 10.75 | 9.15 | % | 0.26 | 0 | 0 | 1.28 | -0.80 | 0.04 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 36.00 | 8.35 | 11.65 | 10.00 | % | 0.28 | 0 | 0 | 1.31 | -0.83 | 0.04 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 37.00 | 9.30 | 12.40 | 10.85 | % | 0.29 | 0 | 0 | 1.29 | -0.85 | 0.03 | -0.02 | 3/13/2026 3:59:44 PM EST | |||
| 40.00 | 12.60 | 15.00 | 13.80 | % | 0.35 | 0 | 0 | 1.31 | -0.91 | 0.02 | -0.01 | 3/13/2026 3:59:44 PM EST |