Options Chain for UPSTART HLDGS INC COM (UPST) - $28.06 as of 5/20/2026 7:18:07 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 | 13.40 | 14.35 | 13.88 | % | 0.93 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 17.00 | 11.45 | 12.30 | 11.88 | 11.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 18.00 | 10.45 | 11.35 | 10.90 | % | 0.61 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 19.00 | 8.65 | 10.75 | 9.70 | 9.57 | % | 0.51 | 2 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 20.00 | 8.45 | 9.50 | 8.98 | % | 0.45 | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 21.00 | 7.45 | 8.35 | 7.90 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.37 | 0.98 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 3:59:37 PM EST |
| 22.00 | 5.85 | 7.50 | 6.68 | % | 0.30 | 0 | 0 | 1.34 | 0.96 | 0.02 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 23.00 | 5.55 | 6.60 | 6.08 | 6.01 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.26 | 0.93 | 0.03 | -0.02 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 23.50 | 4.50 | 6.25 | 5.38 | % | 0.23 | 0 | 0 | 1.27 | 0.91 | 0.03 | -0.02 | 5/20/2026 3:59:37 PM EST | |||
| 24.00 | 4.55 | 5.65 | 5.10 | 6.05 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.13 | 0.89 | 0.04 | -0.03 | 5/8/2026 | 5/20/2026 3:59:37 PM EST |
| 24.50 | 3.35 | 5.15 | 4.25 | % | 0.17 | 0 | 0 | 1.05 | 0.87 | 0.05 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 25.00 | 3.25 | 4.80 | 4.03 | % | 0.16 | 0 | 0 | 1.06 | 0.84 | 0.05 | -0.04 | 5/20/2026 3:59:37 PM EST | |||
| 25.50 | 3.20 | 4.35 | 3.78 | % | 0.15 | 0 | 0 | 1.00 | 0.81 | 0.06 | -0.04 | 5/20/2026 3:59:37 PM EST | |||
| 26.00 | 3.30 | 3.80 | 3.55 | 2.55 | +0.05 | +2.00% | 0.14 | 1 | 101 | 0.76 | 0.77 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 26.50 | 2.95 | 3.35 | 3.15 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.74 | 0.07 | -0.05 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 27.00 | 2.62 | 3.10 | 2.86 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.76 | 0.70 | 0.08 | -0.05 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 27.50 | 2.17 | 2.59 | 2.38 | 2.56 | +0.42 | +19.63% | 0.09 | 1 | 16 | 0.68 | 0.65 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 28.00 | 2.12 | 2.44 | 2.28 | 2.21 | +0.25 | +12.76% | 0.08 | 5 | 143 | 0.76 | 0.61 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 28.50 | 1.83 | 2.09 | 1.96 | 1.90 | +0.20 | +11.77% | 0.07 | 8 | 13 | 0.74 | 0.56 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 29.00 | 1.60 | 1.78 | 1.69 | 1.50 | -0.05 | -3.23% | 0.06 | 14 | 69 | 0.73 | 0.52 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 29.50 | 1.38 | 1.55 | 1.47 | 1.49 | +0.37 | +33.04% | 0.05 | 1 | 5 | 0.72 | 0.47 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 30.00 | 1.19 | 1.38 | 1.29 | 1.27 | +0.28 | +28.29% | 0.04 | 46 | 318 | 0.73 | 0.43 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 30.50 | 1.02 | 1.20 | 1.11 | 1.06 | +0.14 | +15.22% | 0.04 | 16 | 25 | 0.73 | 0.39 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 31.00 | 0.87 | 1.01 | 0.94 | 0.94 | +0.15 | +18.99% | 0.03 | 12 | 191 | 0.72 | 0.34 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 31.50 | 0.71 | 0.87 | 0.79 | 0.79 | +0.22 | +38.60% | 0.03 | 2 | 17 | 0.72 | 0.30 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 32.00 | 0.64 | 0.78 | 0.71 | 0.69 | +0.24 | +53.34% | 0.02 | 32 | 81 | 0.74 | 0.27 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 32.50 | 0.54 | 0.62 | 0.58 | 0.50 | +0.13 | +35.14% | 0.02 | 30 | 4 | 0.73 | 0.23 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 33.00 | 0.28 | 0.55 | 0.42 | 0.50 | +0.06 | +13.64% | 0.01 | 34 | 99 | 0.68 | 0.20 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 33.50 | 0.32 | 0.49 | 0.41 | % | 0.01 | 0 | 0 | 0.72 | 0.17 | 0.06 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 34.00 | 0.27 | 0.41 | 0.34 | 0.37 | +0.12 | +48.00% | 0.01 | 10 | 77 | 0.72 | 0.15 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 34.50 | 0.23 | 0.40 | 0.32 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.05 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 35.00 | 0.22 | 0.31 | 0.27 | 0.26 | +0.04 | +18.19% | 0.01 | 84 | 303 | 0.75 | 0.10 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 36.00 | 0.05 | 0.27 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.70 | 0.07 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 37.00 | 0.06 | 0.23 | 0.15 | 0.11 | -0.12 | -52.18% | 0.00 | 19 | 22 | 0.76 | 0.05 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 38.00 | 0.02 | 0.14 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.71 | 0.04 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.95 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 40.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 356 | 0.79 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 42.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 47.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 48.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 297 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 17.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 18.00 | 0.00 | 1.43 | 0.72 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.09 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | -0.04 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 23.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.24 | -64.87% | 0.01 | 19 | 91 | 0.76 | -0.07 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 23.50 | 0.13 | 0.33 | 0.23 | 0.30 | % | 0.01 | 1 | 0 | 0.79 | -0.09 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 24.00 | 0.15 | 0.34 | 0.25 | 0.26 | -0.08 | -23.53% | 0.01 | 7 | 287 | 0.74 | -0.11 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 24.50 | 0.25 | 0.47 | 0.36 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.13 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 25.00 | 0.34 | 0.41 | 0.38 | 0.38 | -0.17 | -30.91% | 0.02 | 1 | 303 | 0.73 | -0.16 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 25.50 | 0.41 | 0.55 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | -0.19 | 0.06 | -0.04 | 5/20/2026 3:59:37 PM EST | |||
| 26.00 | 0.58 | 0.70 | 0.64 | 0.58 | -0.52 | -47.28% | 0.02 | 16 | 204 | 0.74 | -0.23 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 26.50 | 0.71 | 0.79 | 0.75 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.26 | 0.07 | -0.05 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 27.00 | 0.81 | 0.96 | 0.89 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.71 | -0.30 | 0.08 | -0.05 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 27.50 | 1.04 | 1.15 | 1.10 | % | 0.04 | 0 | 0 | 0.72 | -0.35 | 0.08 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 28.00 | 1.25 | 1.54 | 1.40 | 1.25 | -0.24 | -16.11% | 0.05 | 17 | 187 | 0.76 | -0.39 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 28.50 | 1.47 | 1.74 | 1.61 | 1.49 | -0.55 | -26.97% | 0.06 | 5 | 1 | 0.74 | -0.44 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 29.00 | 1.74 | 1.93 | 1.84 | 1.70 | -0.30 | -15.00% | 0.06 | 22 | 115 | 0.73 | -0.48 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 29.50 | 2.01 | 2.29 | 2.15 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.75 | -0.53 | 0.09 | -0.06 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 30.00 | 2.33 | 2.53 | 2.43 | 2.27 | -0.38 | -14.34% | 0.08 | 1 | 191 | 0.74 | -0.57 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 30.50 | 2.42 | 2.90 | 2.66 | % | 0.09 | 0 | 0 | 0.69 | -0.61 | 0.09 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 31.00 | 2.82 | 3.20 | 3.01 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.70 | -0.66 | 0.09 | -0.05 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 31.50 | 3.20 | 3.55 | 3.38 | % | 0.11 | 0 | 0 | 0.69 | -0.70 | 0.08 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 32.00 | 3.55 | 3.90 | 3.73 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | -0.73 | 0.08 | -0.04 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 32.50 | 3.85 | 4.40 | 4.13 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.77 | 0.07 | -0.04 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 33.00 | 4.25 | 4.80 | 4.53 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.64 | -0.80 | 0.07 | -0.04 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 33.50 | 4.55 | 5.55 | 5.05 | % | 0.15 | 0 | 0 | 1.01 | -0.83 | 0.06 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 34.00 | 5.00 | 7.25 | 6.13 | 6.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | -0.85 | 0.06 | -0.03 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 34.50 | 5.35 | 7.20 | 6.28 | % | 0.18 | 0 | 0 | 1.43 | -0.88 | 0.05 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 35.00 | 5.95 | 7.45 | 6.70 | 6.48 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.36 | -0.90 | 0.04 | -0.02 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 36.00 | 6.85 | 8.40 | 7.63 | % | 0.21 | 0 | 0 | 1.43 | -0.93 | 0.03 | -0.02 | 5/20/2026 3:59:37 PM EST | |||
| 37.00 | 7.70 | 9.35 | 8.53 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -0.95 | 0.03 | -0.01 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 38.00 | 8.55 | 10.50 | 9.53 | 9.54 | -1.07 | -10.09% | 0.25 | 5 | 6 | 1.66 | -0.96 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 39.00 | 9.75 | 12.05 | 10.90 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.01 | -0.98 | 0.01 | -0.01 | 4/30/2026 | 5/20/2026 3:59:37 PM EST |
| 40.00 | 10.55 | 12.50 | 11.53 | 11.48 | -0.75 | -6.14% | 0.29 | 5 | 6 | 1.82 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 41.00 | 11.70 | 14.00 | 12.85 | 14.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:37 PM EST |
| 42.00 | 12.70 | 15.00 | 13.85 | % | 0.33 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 43.00 | 13.75 | 15.90 | 14.83 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 44.00 | 14.60 | 17.00 | 15.80 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 45.00 | 15.65 | 17.95 | 16.80 | 16.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 46.00 | 16.60 | 19.00 | 17.80 | 18.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 47.00 | 17.60 | 19.95 | 18.78 | 19.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 48.00 | 18.60 | 20.95 | 19.78 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 49.00 | 19.60 | 22.00 | 20.80 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 50.00 | 20.45 | 22.95 | 21.70 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST |