Options Chain for UPSTART HLDGS INC COM (UPST) - $26.77 as of 3/20/2026 4:05:07 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 | 10.75 | 13.00 | 11.88 | % | 0.79 | 0 | 0 | 1.88 | 0.90 | 0.01 | -0.02 | 3/20/2026 3:59:49 PM EST | |||
| 17.50 | 8.55 | 10.75 | 9.65 | % | 0.55 | 0 | 0 | 1.56 | 0.86 | 0.02 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 20.00 | 6.70 | 8.60 | 7.65 | % | 0.38 | 0 | 0 | 1.02 | 0.79 | 0.02 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 22.50 | 5.35 | 6.00 | 5.68 | 6.53 | % | 0.25 | 4 | 0 | 0.93 | 0.72 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 25.00 | 4.10 | 4.85 | 4.48 | 4.70 | +0.98 | +26.35% | 0.18 | 3 | 5 | 0.97 | 0.63 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 27.50 | 2.95 | 3.50 | 3.23 | 3.40 | +0.44 | +14.87% | 0.12 | 13 | 10 | 0.92 | 0.52 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 30.00 | 2.10 | 2.83 | 2.47 | 2.65 | +0.13 | +5.16% | 0.08 | 5 | 35 | 0.94 | 0.42 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 32.50 | 1.49 | 1.99 | 1.74 | 1.72 | +0.61 | +54.96% | 0.05 | 8 | 4 | 0.91 | 0.34 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 35.00 | 1.10 | 1.54 | 1.32 | 1.20 | -0.27 | -18.37% | 0.04 | 120 | 5 | 0.93 | 0.28 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 37.50 | 0.77 | 1.38 | 1.08 | % | 0.03 | 0 | 0 | 0.96 | 0.23 | 0.03 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 40.00 | 0.37 | 0.79 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 8 | 11 | 0.88 | 0.20 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 1.39 | 0.13 | 0.02 | -0.02 | 3/20/2026 3:59:49 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 | 0.25 | 1.84 | 1.05 | 0.33 | % | 0.07 | 2 | 0 | 1.45 | -0.10 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 17.50 | 0.39 | 2.75 | 1.57 | % | 0.09 | 0 | 0 | 1.37 | -0.14 | 0.02 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 20.00 | 1.16 | 1.81 | 1.49 | 1.21 | -0.03 | -2.42% | 0.07 | 8 | 4 | 1.07 | -0.21 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 22.50 | 1.91 | 2.20 | 2.06 | 2.00 | -0.05 | -2.44% | 0.09 | 1 | 31 | 0.96 | -0.28 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 25.00 | 2.94 | 3.35 | 3.15 | 3.05 | -0.10 | -3.18% | 0.13 | 21 | 60 | 0.94 | -0.37 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 27.50 | 4.25 | 4.60 | 4.43 | 4.10 | -0.60 | -12.77% | 0.16 | 36 | 20 | 0.91 | -0.48 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 30.00 | 5.90 | 6.40 | 6.15 | 5.71 | % | 0.21 | 1 | 0 | 0.92 | -0.58 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 32.50 | 7.45 | 8.35 | 7.90 | 7.80 | -0.17 | -2.14% | 0.24 | 17 | 18 | 0.89 | -0.66 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 35.00 | 9.65 | 10.40 | 10.03 | 9.28 | % | 0.29 | 10 | 0 | 0.92 | -0.72 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST | |
| 37.50 | 10.90 | 12.55 | 11.73 | % | 0.31 | 0 | 0 | 1.03 | -0.77 | 0.03 | -0.03 | 3/20/2026 3:59:49 PM EST | |||
| 40.00 | 13.10 | 14.80 | 13.95 | 14.20 | -0.88 | -5.84% | 0.35 | 1 | 1 | 1.05 | -0.80 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 42.50 | 14.75 | 17.85 | 16.30 | 16.21 | -0.11 | -0.68% | 0.38 | 2 | 1 | 1.32 | -0.87 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |