Options Chain for (UPST) - $27.44 as of 4/10/2026 5:29:06 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 | 16.45 | 20.40 | 18.43 | % | 1.23 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.00 | 15.35 | 18.45 | 16.90 | % | 0.99 | 0 | 0 | 2.12 | 0.98 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 18.00 | 14.20 | 17.55 | 15.88 | % | 0.88 | 0 | 0 | 1.98 | 0.97 | 0.01 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 19.00 | 14.10 | 16.60 | 15.35 | % | 0.81 | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 13.15 | 15.65 | 14.40 | % | 0.72 | 0 | 0 | 1.68 | 0.95 | 0.01 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 21.00 | 12.40 | 14.80 | 13.60 | % | 0.65 | 0 | 0 | 1.62 | 0.93 | 0.01 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 22.00 | 11.50 | 13.90 | 12.70 | % | 0.58 | 0 | 0 | 1.43 | 0.91 | 0.01 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 23.00 | 10.65 | 13.05 | 11.85 | % | 0.52 | 0 | 0 | 1.59 | 0.90 | 0.02 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 24.00 | 9.80 | 12.15 | 10.98 | % | 0.46 | 0 | 0 | 1.57 | 0.87 | 0.02 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 8.80 | 11.30 | 10.05 | % | 0.40 | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 26.00 | 8.05 | 10.60 | 9.33 | % | 0.36 | 0 | 0 | 0.89 | 0.82 | 0.02 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 27.00 | 7.25 | 9.75 | 8.50 | 7.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | 0.79 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 28.00 | 6.45 | 9.15 | 7.80 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.84 | 0.76 | 0.03 | -0.04 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 29.00 | 5.80 | 8.40 | 7.10 | 6.46 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.87 | 0.73 | 0.03 | -0.04 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 30.00 | 5.15 | 6.85 | 6.00 | 6.09 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.92 | 0.69 | 0.03 | -0.04 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 31.00 | 4.85 | 6.50 | 5.68 | 5.45 | +0.03 | +0.56% | 0.18 | 6 | 21 | 0.93 | 0.65 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 32.00 | 4.60 | 5.35 | 4.98 | 4.98 | -0.09 | -1.78% | 0.16 | 2 | 24 | 0.92 | 0.61 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 33.00 | 4.00 | 4.80 | 4.40 | 4.28 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.90 | 0.57 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 34.00 | 3.70 | 4.15 | 3.93 | 4.03 | +0.03 | +0.75% | 0.12 | 7 | 96 | 0.88 | 0.54 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 35.00 | 3.25 | 3.75 | 3.50 | 3.50 | +0.08 | +2.34% | 0.10 | 28 | 98 | 0.89 | 0.50 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 36.00 | 2.72 | 3.90 | 3.31 | 3.59 | +0.21 | +6.22% | 0.09 | 1 | 11 | 0.85 | 0.46 | 0.04 | -0.05 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 37.00 | 2.43 | 2.97 | 2.70 | 2.82 | -0.01 | -0.36% | 0.07 | 31 | 111 | 0.87 | 0.43 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 1.41 | 2.95 | 2.18 | % | 0.05 | 0 | 0 | EST | |||||||
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | 0.55 | 2.71 | 1.63 | % | 0.04 | 0 | 0 | EST | |||||||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 0.55 | 1.90 | 1.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 0.29 | 1.97 | 1.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 48.00 | 0.22 | 1.87 | 1.05 | % | 0.02 | 0 | 0 | EST | |||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 0.15 | 1.30 | 0.73 | % | 0.01 | 0 | 0 | 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 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 1.88 | -0.02 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.66 | -0.03 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.51 | -0.04 | 0.01 | -0.01 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.05 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | -0.07 | 0.01 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 22.00 | 0.10 | 0.85 | 0.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.09 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 23.00 | 0.20 | 0.95 | 0.58 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.01 | -0.10 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 24.00 | 0.37 | 1.10 | 0.74 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.13 | 0.02 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 25.00 | 0.33 | 1.45 | 0.89 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.00 | -0.15 | 0.02 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 26.00 | 0.70 | 1.65 | 1.18 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.95 | -0.18 | 0.02 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 27.00 | 0.75 | 2.30 | 1.53 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.94 | -0.21 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 28.00 | 1.05 | 2.10 | 1.58 | 1.71 | -0.17 | -9.05% | 0.06 | 2 | 2 | 0.87 | -0.24 | 0.03 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 29.00 | 1.58 | 2.46 | 2.02 | % | 0.07 | 0 | 0 | 0.91 | -0.27 | 0.03 | -0.04 | 4/15/2026 4:00:04 PM EST | |||
| 30.00 | 1.70 | 2.85 | 2.28 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.31 | 0.03 | -0.04 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 31.00 | 2.05 | 3.45 | 2.75 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.35 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 32.00 | 2.51 | 3.90 | 3.21 | 3.18 | -0.25 | -7.29% | 0.10 | 1 | 1 | 0.81 | -0.39 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 33.00 | 2.95 | 4.50 | 3.73 | 3.75 | -0.15 | -3.85% | 0.11 | 1 | 2 | 0.87 | -0.43 | 0.04 | -0.04 | 4/16/2026 | 4/15/2026 4:00:04 PM EST |
| 34.00 | 3.50 | 4.90 | 4.20 | 4.57 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | -0.46 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 35.00 | 3.85 | 5.45 | 4.65 | % | 0.13 | 0 | 0 | 0.88 | -0.50 | 0.04 | -0.04 | 4/15/2026 4:00:04 PM EST | |||
| 36.00 | 4.40 | 6.10 | 5.25 | % | 0.15 | 0 | 0 | 0.90 | -0.54 | 0.04 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 37.00 | 5.15 | 6.70 | 5.93 | % | 0.16 | 0 | 0 | 0.90 | -0.57 | 0.04 | -0.04 | 4/15/2026 4:00:04 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 7.25 | 8.95 | 8.10 | % | 0.20 | 0 | 0 | EST | |||||||
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | 8.10 | 10.75 | 9.43 | % | 0.22 | 0 | 0 | EST | |||||||
| 43.00 | 8.85 | 11.60 | 10.23 | % | 0.24 | 0 | 0 | EST | |||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 10.80 | 13.05 | 11.93 | % | 0.27 | 0 | 0 | EST | |||||||
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 13.50 | 15.80 | 14.65 | % | 0.31 | 0 | 0 | EST | |||||||
| 49.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 15.35 | 17.70 | 16.53 | % | 0.33 | 0 | 0 | EST |