Options Chain for UPSTART HLDGS INC COM (UPST) - $32.83 as of 4/24/2026 5:43:08 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 | 16.65 | 20.45 | 18.55 | 21.00 | 0.00 | 0.00% | 1.24 | 0 | 22 | 2.31 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 14.75 | 16.65 | 15.70 | % | 0.90 | 0 | 22 | 1.31 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 12.75 | 15.30 | 14.03 | 12.05 | 0.00 | 0.00% | 0.70 | 0 | 135 | 1.58 | 0.94 | 0.01 | -0.02 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 10.55 | 12.20 | 11.38 | 13.00 | 0.00 | 0.00% | 0.51 | 0 | 130 | 1.11 | 0.90 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 9.20 | 10.05 | 9.63 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 361 | 0.85 | 0.84 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 7.90 | 8.10 | 8.00 | 8.00 | +0.65 | +8.85% | 0.29 | 13 | 932 | 0.90 | 0.78 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 5.95 | 6.75 | 6.35 | 6.35 | +0.20 | +3.26% | 0.21 | 12 | 1,128 | 0.87 | 0.69 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 4.75 | 5.30 | 5.03 | 5.15 | +0.46 | +9.81% | 0.15 | 16 | 543 | 0.87 | 0.61 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 4.00 | +0.40 | +11.12% | 0.11 | 38 | 1,379 | 0.88 | 0.52 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 2.68 | 3.40 | 3.04 | 2.90 | -0.09 | -3.01% | 0.08 | 16 | 808 | 0.87 | 0.44 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 40.00 | 2.20 | 2.53 | 2.37 | 2.38 | +0.28 | +13.34% | 0.06 | 34 | 3,587 | 0.87 | 0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 42.50 | 1.72 | 2.06 | 1.89 | 1.80 | +0.28 | +18.43% | 0.04 | 12 | 708 | 0.89 | 0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 45.00 | 1.12 | 1.45 | 1.29 | 1.38 | -0.10 | -6.76% | 0.03 | 10 | 1,857 | 0.85 | 0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 47.50 | 0.99 | 1.21 | 1.10 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 608 | 0.88 | 0.20 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 0.80 | 1.13 | 0.97 | 0.86 | +0.09 | +11.69% | 0.02 | 2 | 3,471 | 0.92 | 0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 52.50 | 0.60 | 0.92 | 0.76 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 882 | 0.92 | 0.13 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 55.00 | 0.32 | 0.69 | 0.51 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.89 | 0.11 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 57.50 | 0.21 | 0.55 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.88 | 0.09 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 60.00 | 0.29 | 0.40 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,188 | 0.92 | 0.07 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 62.50 | 0.12 | 0.45 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.92 | 0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 0.08 | 0.40 | 0.24 | 0.24 | -0.08 | -25.00% | 0.00 | 1 | 768 | 0.92 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 67.50 | 0.03 | 0.77 | 0.40 | 0.21 | -0.02 | -8.70% | 0.01 | 20 | 635 | 1.00 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 0.04 | 0.24 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 0.91 | 0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.19 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 75.00 | 0.01 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.94 | 0.02 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.16 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 767 | 1.10 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.21 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 85.00 | 0.04 | 0.45 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 510 | 1.17 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 142 | 1.26 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 1,226 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 100.00 | 0.03 | 0.06 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,600 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,349 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 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 | 0.01 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 478 | 1.15 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.31 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.02 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 0.34 | 0.49 | 0.42 | 0.38 | +0.02 | +5.56% | 0.02 | 30 | 897 | 1.00 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 0.57 | 0.86 | 0.72 | 0.72 | -0.10 | -12.20% | 0.03 | 4 | 654 | 0.96 | -0.10 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 1.05 | 1.34 | 1.20 | 1.20 | -0.11 | -8.40% | 0.05 | 28 | 839 | 0.93 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 1.58 | 2.08 | 1.83 | 1.90 | -0.01 | -0.53% | 0.07 | 2 | 1,701 | 0.90 | -0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 2.47 | 2.99 | 2.73 | 2.85 | -0.04 | -1.39% | 0.09 | 3 | 1,062 | 0.88 | -0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 3.60 | 4.25 | 3.93 | 3.95 | -0.13 | -3.19% | 0.12 | 14 | 1,469 | 0.88 | -0.39 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 5.00 | 5.65 | 5.33 | 5.60 | +0.15 | +2.76% | 0.15 | 6 | 2,151 | 0.88 | -0.48 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 6.70 | 7.20 | 6.95 | 7.18 | -0.27 | -3.63% | 0.19 | 2 | 5,923 | 0.87 | -0.56 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 40.00 | 8.50 | 9.05 | 8.78 | 8.13 | 0.00 | 0.00% | 0.22 | 0 | 1,954 | 0.88 | -0.64 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 42.50 | 10.50 | 10.95 | 10.73 | 9.45 | 0.00 | 0.00% | 0.25 | 0 | 1,305 | 0.87 | -0.70 | 0.03 | -0.04 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 45.00 | 12.00 | 13.05 | 12.53 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 670 | 0.79 | -0.75 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 47.50 | 14.45 | 16.25 | 15.35 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 547 | 0.95 | -0.80 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 16.60 | 18.45 | 17.53 | 17.70 | +0.75 | +4.43% | 0.35 | 1 | 1,603 | 0.89 | -0.84 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 52.50 | 19.10 | 20.95 | 20.03 | 18.10 | 0.00 | 0.00% | 0.38 | 0 | 380 | 0.96 | -0.87 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 55.00 | 21.45 | 23.05 | 22.25 | 22.23 | +1.25 | +5.96% | 0.40 | 25 | 870 | 1.25 | -0.89 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 57.50 | 23.70 | 25.55 | 24.63 | 30.88 | 0.00 | 0.00% | 0.43 | 0 | 321 | 1.42 | -0.91 | 0.01 | -0.02 | 4/7/2026 | 4/24/2026 3:59:59 PM EST |
| 60.00 | 26.10 | 27.95 | 27.03 | 25.80 | 0.00 | 0.00% | 0.45 | 0 | 54 | 1.38 | -0.93 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 62.50 | 28.55 | 30.40 | 29.48 | 35.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.46 | -0.94 | 0.01 | -0.01 | 3/23/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 29.85 | 32.85 | 31.35 | % | 0.48 | 0 | 0 | 1.45 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 67.50 | 33.70 | 35.60 | 34.65 | % | 0.51 | 0 | 11 | 1.56 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 36.20 | 38.05 | 37.13 | % | 0.53 | 0 | 12 | 1.60 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 72.50 | 37.70 | 41.10 | 39.40 | % | 0.54 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 39.65 | 43.65 | 41.65 | % | 0.56 | 0 | 0 | 1.86 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 77.50 | 42.25 | 46.05 | 44.15 | % | 0.57 | 0 | 3 | 1.92 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 44.75 | 48.55 | 46.65 | % | 0.58 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 82.50 | 47.45 | 51.05 | 49.25 | % | 0.60 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 49.65 | 53.60 | 51.63 | % | 0.61 | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 87.50 | 52.15 | 56.05 | 54.10 | % | 0.62 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 54.70 | 58.55 | 56.63 | 56.40 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.10 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 92.50 | 57.65 | 61.05 | 59.35 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 59.95 | 63.55 | 61.75 | 61.39 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 100.00 | 64.70 | 67.75 | 66.23 | % | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 69.65 | 73.55 | 71.60 | % | 0.68 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 74.65 | 78.55 | 76.60 | % | 0.70 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 79.65 | 83.55 | 81.60 | % | 0.71 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 84.65 | 88.60 | 86.63 | % | 0.72 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 125.00 | 89.65 | 93.60 | 91.63 | % | 0.73 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 95.55 | 98.55 | 97.05 | % | 0.75 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 135.00 | 100.75 | 103.55 | 102.15 | % | 0.76 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |