Options Chain for UPSTART HLDGS INC COM (UPST) - $31.17 as of 5/6/2026 11:53:48 AM 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 | 12.80 | 15.00 | 13.90 | 17.24 | 0.00 | 0.00% | 0.93 | 0 | 13 | 4.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 17.50 | 10.15 | 11.85 | 11.00 | % | 0.63 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 20.00 | 7.60 | 9.25 | 8.43 | 12.20 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 21.00 | 6.75 | 8.50 | 7.63 | 7.52 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 21.50 | 6.05 | 8.55 | 7.30 | 7.12 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 22.50 | 5.45 | 6.90 | 6.18 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 36 | 1.60 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 5/6/2026 3:59:36 PM EST |
| 23.50 | 4.45 | 6.00 | 5.23 | % | 0.22 | 0 | 0 | 1.49 | 0.97 | 0.02 | -0.02 | 5/6/2026 3:59:36 PM EST | |||
| 24.00 | 3.85 | 5.50 | 4.68 | % | 0.19 | 0 | 0 | 1.39 | 0.95 | 0.03 | -0.03 | 5/6/2026 3:59:36 PM EST | |||
| 25.00 | 3.35 | 4.70 | 4.03 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 243 | 1.35 | 0.90 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 26.00 | 2.62 | 3.60 | 3.11 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.06 | 0.83 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 27.00 | 2.19 | 2.56 | 2.38 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | 0.74 | 0.10 | -0.07 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 27.50 | 1.85 | 2.22 | 2.04 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.70 | 0.69 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 28.00 | 1.48 | 1.90 | 1.69 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.68 | 0.63 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 29.00 | 0.98 | 1.22 | 1.10 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.64 | 0.51 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 29.50 | 0.92 | 1.18 | 1.05 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.74 | 0.45 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 30.00 | 0.75 | 0.87 | 0.81 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 1,995 | 0.71 | 0.39 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 30.50 | 0.61 | 0.70 | 0.66 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.70 | 0.34 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 31.00 | 0.42 | 0.62 | 0.52 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.71 | 0.29 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 31.50 | 0.38 | 0.43 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.71 | 0.24 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.76 | 0.20 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 32.50 | 0.23 | 0.35 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 748 | 0.74 | 0.16 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 33.00 | 0.18 | 0.27 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.74 | 0.13 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 33.50 | 0.11 | 0.32 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.77 | 0.11 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.76 | 0.08 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 34.50 | 0.07 | 0.28 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.83 | 0.06 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,299 | 0.82 | 0.05 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 35.50 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.74 | 0.04 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 36.00 | 0.05 | 0.24 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.02 | 0.03 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 36.50 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.45 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.14 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 37.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,360 | 0.89 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 38.00 | 0.03 | 0.65 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.26 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 38.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.62 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 39.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 40.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,186 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 40.50 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 41.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,145 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 42.50 | 0.02 | 2.15 | 1.09 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 662 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 43.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 44.00 | 0.00 | 0.78 | 0.39 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 45.00 | 0.02 | 0.27 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 47.50 | 0.02 | 0.49 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,720 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 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 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 21.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 21.50 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 1.05 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | -0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | -0.05 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 25.00 | 0.18 | 0.25 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,227 | 0.80 | -0.10 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 26.00 | 0.31 | 0.39 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.77 | -0.17 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 27.00 | 0.50 | 0.65 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 476 | 0.75 | -0.26 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 27.50 | 0.66 | 0.78 | 0.72 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 497 | 0.74 | -0.31 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 28.00 | 0.85 | 1.08 | 0.97 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 353 | 0.73 | -0.37 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 29.00 | 1.39 | 1.48 | 1.44 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 1,211 | 0.75 | -0.49 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 29.50 | 1.57 | 1.82 | 1.70 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.74 | -0.55 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 30.00 | 1.88 | 2.25 | 2.07 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 1,547 | 0.73 | -0.61 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 30.50 | 2.12 | 2.51 | 2.32 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.72 | -0.66 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 31.00 | 2.56 | 2.87 | 2.72 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.75 | -0.71 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 31.50 | 2.88 | 3.30 | 3.09 | 3.32 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.74 | -0.76 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 32.00 | 3.25 | 3.75 | 3.50 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.93 | -0.80 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 32.50 | 2.28 | 4.90 | 3.59 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 324 | 1.42 | -0.84 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 33.00 | 3.85 | 5.35 | 4.60 | 4.98 | 0.00 | 0.00% | 0.14 | 0 | 413 | 1.46 | -0.87 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 33.50 | 4.45 | 5.80 | 5.13 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.50 | -0.89 | 0.06 | -0.03 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 34.00 | 4.95 | 6.15 | 5.55 | 5.84 | 0.00 | 0.00% | 0.16 | 0 | 208 | 1.48 | -0.92 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 34.50 | 5.15 | 7.65 | 6.40 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 154 | 2.17 | -0.94 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 35.00 | 5.80 | 6.70 | 6.25 | 6.97 | 0.00 | 0.00% | 0.18 | 0 | 241 | 1.28 | -0.95 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 35.50 | 6.15 | 7.85 | 7.00 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.81 | -0.96 | 0.03 | -0.02 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 36.00 | 6.70 | 7.65 | 7.18 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.35 | -0.97 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 36.50 | 7.05 | 9.35 | 8.20 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 20 | 2.25 | -0.98 | 0.02 | -0.01 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 37.00 | 7.70 | 9.25 | 8.48 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.92 | -0.98 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 37.50 | 8.30 | 9.80 | 9.05 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 58 | 2.01 | -0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 38.00 | 8.65 | 10.95 | 9.80 | 6.45 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.50 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 38.50 | 9.15 | 11.25 | 10.20 | % | 0.26 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 39.00 | 9.80 | 11.65 | 10.73 | 10.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 39.50 | 10.20 | 12.25 | 11.23 | 11.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 40.00 | 10.80 | 11.65 | 11.23 | 11.60 | 0.00 | 0.00% | 0.28 | 0 | 178 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 40.50 | 10.85 | 13.00 | 11.93 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 41.00 | 11.05 | 14.05 | 12.55 | % | 0.31 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 42.00 | 12.05 | 15.05 | 13.55 | 10.12 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 42.50 | 12.30 | 15.60 | 13.95 | 13.77 | 0.00 | 0.00% | 0.33 | 0 | 74 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 43.00 | 13.60 | 15.60 | 14.60 | 14.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 44.00 | 14.05 | 17.05 | 15.55 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 45.00 | 15.20 | 18.05 | 16.63 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 47.50 | 17.55 | 19.15 | 18.35 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 50.00 | 20.05 | 21.80 | 20.93 | 21.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |