Options Chain for UPSTART HLDGS INC COM (UPST) - $30.48 as of 4/29/2026 10:19:52 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 | 13.75 | 17.65 | 15.70 | % | 1.05 | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 16.00 | 12.75 | 16.70 | 14.73 | % | 0.92 | 0 | 0 | 3.32 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 17.00 | 11.80 | 15.65 | 13.73 | % | 0.81 | 0 | 0 | 3.12 | 0.98 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 18.00 | 11.35 | 13.95 | 12.65 | % | 0.70 | 0 | 0 | 1.93 | 0.98 | 0.01 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 19.00 | 9.85 | 13.05 | 11.45 | % | 0.60 | 0 | 0 | 1.85 | 0.96 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 20.00 | 9.75 | 12.00 | 10.88 | % | 0.54 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 21.00 | 8.75 | 11.20 | 9.98 | % | 0.48 | 0 | 0 | 1.65 | 0.94 | 0.01 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 22.00 | 7.85 | 10.30 | 9.08 | 11.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.59 | 0.90 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 6.95 | 9.90 | 8.43 | % | 0.37 | 0 | 0 | 1.72 | 0.88 | 0.02 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 24.00 | 6.15 | 9.10 | 7.63 | 5.04 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.66 | 0.85 | 0.03 | -0.05 | 4/6/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 4.90 | 8.50 | 6.70 | 7.00 | % | 0.27 | 20 | 0 | 1.25 | 0.82 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST | |
| 26.00 | 4.65 | 7.30 | 5.98 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.88 | 0.78 | 0.04 | -0.06 | 4/10/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 5.00 | 5.50 | 5.25 | 8.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | 0.74 | 0.04 | -0.06 | 4/17/2026 | 4/29/2026 1:59:04 PM EST |
| 28.00 | 3.80 | 4.90 | 4.35 | 6.52 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.99 | 0.69 | 0.04 | -0.07 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 29.00 | 3.75 | 4.65 | 4.20 | 4.10 | -2.35 | -36.44% | 0.14 | 1 | 28 | 1.08 | 0.64 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 3.25 | 3.65 | 3.45 | 3.65 | -1.35 | -27.00% | 0.12 | 25 | 131 | 1.06 | 0.59 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 31.00 | 2.96 | 3.15 | 3.06 | 3.05 | -1.26 | -29.24% | 0.10 | 6 | 124 | 1.05 | 0.54 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 32.00 | 2.40 | 2.85 | 2.63 | 2.59 | -1.86 | -41.80% | 0.08 | 3 | 37 | 1.04 | 0.50 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 33.00 | 2.05 | 2.36 | 2.21 | 2.39 | -1.03 | -30.12% | 0.07 | 3 | 206 | 1.04 | 0.45 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 34.00 | 1.75 | 2.04 | 1.90 | 1.73 | -1.85 | -51.68% | 0.06 | 5 | 51 | 1.03 | 0.40 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 35.00 | 1.46 | 1.76 | 1.61 | 1.78 | -0.82 | -31.54% | 0.05 | 1 | 84 | 1.03 | 0.36 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 36.00 | 1.20 | 1.55 | 1.38 | 1.48 | -1.04 | -41.27% | 0.04 | 13 | 37 | 1.03 | 0.32 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 37.00 | 1.01 | 1.35 | 1.18 | 1.14 | -0.96 | -45.72% | 0.03 | 6 | 87 | 1.02 | 0.28 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 38.00 | 0.75 | 1.23 | 0.99 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.02 | 0.25 | 0.04 | -0.06 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 39.00 | 0.50 | 0.94 | 0.72 | 0.94 | -1.43 | -60.34% | 0.02 | 1 | 5 | 0.98 | 0.22 | 0.04 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 0.77 | -0.53 | -40.77% | 0.02 | 2 | 96 | 1.02 | 0.19 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 41.00 | 0.01 | 0.89 | 0.45 | 0.60 | -1.16 | -65.91% | 0.01 | 1 | 20 | 1.00 | 0.17 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 42.00 | 0.28 | 0.60 | 0.44 | 0.78 | -0.32 | -29.10% | 0.01 | 2 | 46 | 1.04 | 0.14 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 43.00 | 0.36 | 0.74 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.12 | 0.03 | -0.04 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 44.00 | 0.11 | 1.32 | 0.72 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.22 | 0.11 | 0.02 | -0.03 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 45.00 | 0.17 | 0.62 | 0.40 | 0.37 | -0.28 | -43.08% | 0.01 | 1 | 73 | 1.10 | 0.09 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 46.00 | 0.01 | 2.37 | 1.19 | 0.42 | -0.51 | -54.84% | 0.03 | 1 | 5 | 1.08 | 0.08 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 47.00 | 0.01 | 2.34 | 1.18 | 0.37 | -0.33 | -47.15% | 0.03 | 2 | 26 | 1.02 | 0.07 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 48.00 | 0.01 | 1.25 | 0.63 | 0.37 | -0.23 | -38.34% | 0.01 | 1 | 4 | 1.06 | 0.06 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 49.00 | 0.00 | 2.28 | 1.14 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.49 | 0.05 | 0.01 | -0.02 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 50.00 | 0.00 | 0.26 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.97 | 0.04 | 0.01 | -0.02 | 4/23/2026 | 4/29/2026 1:59:04 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 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 16.00 | 0.00 | 2.22 | 1.11 | % | 0.07 | 0 | 0 | 3.37 | -0.01 | 0.00 | -0.01 | 4/29/2026 1:59:04 PM EST | |||
| 17.00 | 0.01 | 0.52 | 0.27 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.30 | -0.02 | 0.00 | -0.01 | 4/13/2026 | 4/29/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 2.26 | 1.13 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.94 | -0.02 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.48 | 0.24 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.56 | -0.04 | 0.01 | -0.02 | 4/10/2026 | 4/29/2026 1:59:04 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.05 | 0.01 | -0.03 | 4/21/2026 | 4/29/2026 1:59:04 PM EST |
| 21.00 | 0.00 | 2.40 | 1.20 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 24 | 2.42 | -0.06 | 0.01 | -0.03 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 22.00 | 0.01 | 0.51 | 0.26 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.85 | -0.10 | 0.02 | -0.04 | 4/24/2026 | 4/29/2026 1:59:04 PM EST |
| 23.00 | 0.41 | 2.61 | 1.51 | 0.56 | +0.16 | +40.00% | 0.07 | 2 | 12 | 1.14 | -0.12 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 24.00 | 0.28 | 1.21 | 0.75 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.08 | -0.15 | 0.03 | -0.05 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 25.00 | 0.76 | 1.06 | 0.91 | 0.92 | +0.34 | +58.63% | 0.04 | 3 | 142 | 1.08 | -0.18 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 26.00 | 1.13 | 1.29 | 1.21 | 1.16 | +0.23 | +24.74% | 0.05 | 2 | 156 | 1.08 | -0.22 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 27.00 | 1.39 | 1.67 | 1.53 | 1.49 | +0.42 | +39.26% | 0.06 | 1 | 66 | 1.05 | -0.26 | 0.04 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 28.00 | 1.80 | 2.05 | 1.93 | 1.85 | +0.48 | +35.04% | 0.07 | 1 | 37 | 1.05 | -0.31 | 0.04 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 29.00 | 2.04 | 2.47 | 2.26 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.05 | -0.36 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 30.00 | 2.54 | 3.05 | 2.80 | 2.77 | +0.66 | +31.28% | 0.09 | 7 | 21 | 1.05 | -0.41 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 31.00 | 3.20 | 3.55 | 3.38 | 3.29 | +0.84 | +34.29% | 0.11 | 2 | 6 | 1.05 | -0.46 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 32.00 | 3.70 | 4.15 | 3.93 | 2.81 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.04 | -0.50 | 0.05 | -0.07 | 4/22/2026 | 4/29/2026 1:59:04 PM EST |
| 33.00 | 4.40 | 4.70 | 4.55 | 4.85 | +1.40 | +40.58% | 0.14 | 12 | 84 | 1.03 | -0.55 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 34.00 | 5.05 | 5.45 | 5.25 | 4.17 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.03 | -0.60 | 0.05 | -0.07 | 4/23/2026 | 4/29/2026 1:59:04 PM EST |
| 35.00 | 5.75 | 6.30 | 6.03 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.03 | -0.64 | 0.05 | -0.07 | 4/27/2026 | 4/29/2026 1:59:04 PM EST |
| 36.00 | 6.30 | 7.15 | 6.73 | 7.23 | +1.98 | +37.72% | 0.19 | 10 | 156 | 1.03 | -0.68 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 37.00 | 7.30 | 7.65 | 7.48 | 6.03 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.06 | -0.72 | 0.04 | -0.06 | 4/16/2026 | 4/29/2026 1:59:04 PM EST |
| 38.00 | 6.80 | 9.55 | 8.18 | % | 0.22 | 0 | 0 | 1.01 | -0.75 | 0.04 | -0.06 | 4/29/2026 1:59:04 PM EST | |||
| 39.00 | 8.10 | 10.40 | 9.25 | % | 0.24 | 0 | 0 | 1.16 | -0.78 | 0.04 | -0.05 | 4/29/2026 1:59:04 PM EST | |||
| 40.00 | 8.95 | 11.20 | 10.08 | 10.08 | +1.72 | +20.58% | 0.25 | 2 | 2 | 0.98 | -0.81 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:04 PM EST |
| 41.00 | 10.00 | 12.15 | 11.08 | % | 0.27 | 0 | 0 | 1.69 | -0.83 | 0.03 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 42.00 | 10.90 | 13.05 | 11.98 | % | 0.29 | 0 | 0 | 1.66 | -0.86 | 0.03 | -0.04 | 4/29/2026 1:59:04 PM EST | |||
| 43.00 | 11.65 | 14.00 | 12.83 | 10.81 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.69 | -0.88 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:59:04 PM EST |
| 44.00 | 12.60 | 15.15 | 13.88 | % | 0.32 | 0 | 0 | 1.73 | -0.89 | 0.02 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 45.00 | 13.50 | 16.05 | 14.78 | % | 0.33 | 0 | 0 | 1.75 | -0.91 | 0.02 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 46.00 | 14.10 | 17.05 | 15.58 | % | 0.34 | 0 | 0 | 1.72 | -0.92 | 0.02 | -0.03 | 4/29/2026 1:59:04 PM EST | |||
| 47.00 | 15.45 | 18.15 | 16.80 | % | 0.36 | 0 | 0 | 1.90 | -0.93 | 0.02 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 48.00 | 16.60 | 19.30 | 17.95 | % | 0.37 | 0 | 0 | 1.93 | -0.94 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 49.00 | 17.35 | 20.35 | 18.85 | % | 0.38 | 0 | 0 | 1.98 | -0.95 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST | |||
| 50.00 | 18.35 | 20.75 | 19.55 | % | 0.39 | 0 | 0 | 1.88 | -0.96 | 0.01 | -0.02 | 4/29/2026 1:59:04 PM EST |