Options Chain for UPSTART HLDGS INC COM (UPST) - $27.84 as of 5/12/2026 8:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.80 | 10.65 | 9.23 | % | 0.49 | 0 | 0 | 1.65 | 0.94 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 20.00 | 7.20 | 9.70 | 8.45 | % | 0.42 | 0 | 0 | 1.51 | 0.93 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 21.00 | 6.45 | 8.75 | 7.60 | % | 0.36 | 0 | 0 | 1.32 | 0.90 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 22.00 | 5.60 | 7.85 | 6.73 | % | 0.31 | 0 | 0 | 1.24 | 0.86 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 23.00 | 4.65 | 7.05 | 5.85 | % | 0.25 | 0 | 0 | 1.24 | 0.82 | 0.04 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 24.00 | 3.70 | 6.15 | 4.93 | % | 0.21 | 0 | 0 | 1.05 | 0.77 | 0.04 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 25.00 | 4.15 | 4.70 | 4.43 | 4.86 | % | 0.18 | 100 | 0 | 0.72 | 0.72 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 26.00 | 3.55 | 4.05 | 3.80 | % | 0.15 | 0 | 0 | 0.71 | 0.67 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 27.00 | 2.80 | 3.50 | 3.15 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 28.00 | 2.49 | 2.89 | 2.69 | 2.60 | -0.80 | -23.53% | 0.10 | 42 | 9 | 0.69 | 0.55 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 29.00 | 2.04 | 2.44 | 2.24 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.49 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 30.00 | 1.53 | 2.20 | 1.87 | 1.84 | -0.76 | -29.24% | 0.06 | 15 | 21 | 0.68 | 0.43 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 31.00 | 1.36 | 1.88 | 1.62 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.38 | 0.06 | -0.03 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 32.00 | 1.11 | 1.63 | 1.37 | 1.55 | 0.00 | 0.00% | 0.04 | 1 | 17 | 0.70 | 0.33 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 33.00 | 0.90 | 1.77 | 1.34 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.76 | 0.28 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 34.00 | 0.35 | 1.19 | 0.77 | 0.88 | % | 0.02 | 1 | 0 | 0.64 | 0.24 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 35.00 | 0.60 | 0.98 | 0.79 | 0.89 | -0.16 | -15.24% | 0.02 | 4 | 9 | 0.71 | 0.20 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 36.00 | 0.27 | 0.88 | 0.58 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.17 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 37.00 | 0.21 | 0.94 | 0.58 | 0.50 | +0.20 | +66.67% | 0.02 | 1 | 1 | 0.71 | 0.14 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 38.00 | 0.15 | 1.17 | 0.66 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.12 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.99 | 0.10 | 0.03 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 40.00 | 0.07 | 0.52 | 0.30 | 0.30 | -0.01 | -3.23% | 0.01 | 61 | 2 | 0.68 | 0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.01 | 0.00 | 5/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.01 | 0.82 | 0.42 | 0.41 | % | 0.02 | 1 | 0 | 0.81 | -0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 20.00 | 0.00 | 2.39 | 1.20 | % | 0.06 | 0 | 0 | 1.68 | -0.07 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.48 | 1.24 | % | 0.06 | 0 | 0 | 1.57 | -0.10 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 22.00 | 0.28 | 1.19 | 0.74 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 23.00 | 0.43 | 1.01 | 0.72 | 0.79 | % | 0.03 | 20 | 0 | 0.69 | -0.18 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 24.00 | 0.65 | 1.28 | 0.97 | % | 0.04 | 0 | 0 | 0.68 | -0.23 | 0.04 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 25.00 | 1.13 | 1.65 | 1.39 | 1.42 | % | 0.06 | 14 | 0 | 0.71 | -0.28 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 26.00 | 1.37 | 2.12 | 1.75 | 1.68 | % | 0.07 | 12 | 0 | 0.70 | -0.33 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 27.00 | 1.78 | 2.65 | 2.22 | 2.22 | +0.43 | +24.03% | 0.08 | 11 | 2 | 0.70 | -0.39 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 28.00 | 2.50 | 2.87 | 2.69 | 2.65 | +0.24 | +9.96% | 0.10 | 31 | 42 | 0.69 | -0.45 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 29.00 | 2.94 | 3.55 | 3.25 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.69 | -0.51 | 0.06 | -0.03 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 30.00 | 3.50 | 4.35 | 3.93 | 3.41 | % | 0.13 | 13 | 0 | 0.70 | -0.57 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 31.00 | 4.20 | 4.85 | 4.53 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 32.00 | 4.90 | 5.55 | 5.23 | % | 0.16 | 0 | 0 | 0.67 | -0.67 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 33.00 | 5.70 | 6.30 | 6.00 | % | 0.18 | 0 | 0 | 0.67 | -0.72 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 34.00 | 6.20 | 7.55 | 6.88 | % | 0.20 | 0 | 0 | 0.66 | -0.76 | 0.05 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 35.00 | 6.35 | 8.40 | 7.38 | % | 0.21 | 0 | 0 | 0.92 | -0.80 | 0.04 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 36.00 | 8.10 | 9.20 | 8.65 | 8.75 | % | 0.24 | 1 | 0 | 0.60 | -0.83 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 37.00 | 8.10 | 10.65 | 9.38 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | -0.86 | 0.03 | -0.02 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 38.00 | 9.70 | 10.95 | 10.33 | % | 0.27 | 0 | 0 | 0.94 | -0.88 | 0.03 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 39.00 | 10.80 | 12.20 | 11.50 | % | 0.29 | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 40.00 | 11.00 | 13.10 | 12.05 | % | 0.30 | 0 | 0 | 1.08 | -0.92 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 45.00 | 16.35 | 18.00 | 17.18 | 17.05 | +0.57 | +3.46% | 0.38 | 2 | 6 | 1.25 | -0.97 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |