Options Chain for UPSTART HLDGS INC COM (UPST) - $32.69 as of 5/29/2026 3:24:36 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 | 17.05 | 20.90 | 18.98 | 19.09 | +7.44 | +63.87% | 1.27 | 2 | 8 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 17.50 | 15.70 | 17.90 | 16.80 | 10.50 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.79 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 2:58:55 PM EST |
| 20.00 | 13.50 | 15.00 | 14.25 | 14.65 | +4.15 | +39.53% | 0.71 | 1 | 388 | 1.32 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 22.50 | 11.20 | 12.75 | 11.98 | 11.89 | +4.89 | +69.86% | 0.53 | 10 | 28 | 1.19 | 0.94 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 25.00 | 8.95 | 10.40 | 9.68 | 9.75 | +2.90 | +42.34% | 0.39 | 1 | 305 | 1.02 | 0.89 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 27.50 | 7.20 | 8.25 | 7.73 | 8.15 | +1.63 | +25.00% | 0.28 | 176 | 560 | 0.81 | 0.82 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 30.00 | 5.45 | 6.00 | 5.73 | 5.95 | +0.95 | +19.00% | 0.19 | 184 | 1,439 | 0.73 | 0.73 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 32.50 | 4.05 | 4.60 | 4.33 | 4.40 | +0.80 | +22.23% | 0.13 | 210 | 1,945 | 0.75 | 0.63 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 35.00 | 2.90 | 3.45 | 3.18 | 3.14 | +0.53 | +20.31% | 0.09 | 812 | 4,118 | 0.73 | 0.52 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 37.50 | 2.18 | 2.31 | 2.25 | 2.18 | +0.33 | +17.84% | 0.06 | 380 | 879 | 0.74 | 0.42 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 40.00 | 1.60 | 1.70 | 1.65 | 1.66 | +0.34 | +25.76% | 0.04 | 738 | 3,650 | 0.74 | 0.33 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 42.50 | 1.01 | 1.34 | 1.18 | 1.30 | +0.42 | +47.73% | 0.03 | 51 | 778 | 0.75 | 0.26 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 45.00 | 0.67 | 0.95 | 0.81 | 0.90 | +0.24 | +36.37% | 0.02 | 74 | 458 | 0.76 | 0.20 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 47.50 | 0.54 | 0.88 | 0.71 | 0.61 | +0.16 | +35.56% | 0.01 | 1 | 471 | 0.80 | 0.16 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 50.00 | 0.45 | 0.57 | 0.51 | 0.51 | +0.15 | +41.67% | 0.01 | 132 | 2,122 | 0.78 | 0.12 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 52.50 | 0.31 | 0.48 | 0.40 | 0.42 | +0.18 | +75.00% | 0.01 | 1 | 105 | 0.80 | 0.10 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 55.00 | 0.25 | 0.39 | 0.32 | 0.32 | +0.22 | +220.00% | 0.01 | 66 | 123 | 0.83 | 0.07 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 57.50 | 0.16 | 0.28 | 0.22 | 0.30 | +0.20 | +200.00% | 0.00 | 3 | 165 | 0.81 | 0.06 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 60.00 | 0.08 | 0.25 | 0.17 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 411 | 0.81 | 0.05 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 659 | 0.85 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.96 | 0.02 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 972 | 1.28 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 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 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 17.50 | 0.05 | 0.32 | 0.19 | 0.06 | -0.08 | -57.15% | 0.01 | 2 | 182 | 1.05 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 20.00 | 0.04 | 0.30 | 0.17 | 0.22 | -0.07 | -24.14% | 0.01 | 1 | 435 | 0.85 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 22.50 | 0.26 | 0.42 | 0.34 | 0.29 | -0.11 | -27.50% | 0.02 | 13 | 1,627 | 0.84 | -0.06 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.18 | -24.00% | 0.02 | 81 | 1,177 | 0.78 | -0.11 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 27.50 | 0.95 | 1.30 | 1.13 | 1.08 | -0.30 | -21.74% | 0.04 | 465 | 2,980 | 0.77 | -0.18 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 30.00 | 1.64 | 1.95 | 1.80 | 1.78 | -0.55 | -23.61% | 0.06 | 103 | 1,066 | 0.74 | -0.27 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 32.50 | 2.59 | 3.05 | 2.82 | 2.83 | -0.62 | -17.98% | 0.09 | 37 | 343 | 0.75 | -0.37 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 35.00 | 4.05 | 4.45 | 4.25 | 4.09 | -1.26 | -23.56% | 0.12 | 30 | 627 | 0.75 | -0.48 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 37.50 | 5.55 | 5.95 | 5.75 | 7.09 | 0.00 | 0.00% | 0.15 | 0 | 1,610 | 0.74 | -0.58 | 0.04 | -0.04 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 40.00 | 7.50 | 7.95 | 7.73 | 7.44 | -2.73 | -26.85% | 0.19 | 17 | 1,206 | 0.73 | -0.67 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 42.50 | 9.60 | 9.95 | 9.78 | 9.85 | -1.49 | -13.14% | 0.23 | 2 | 742 | 0.73 | -0.74 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 45.00 | 11.20 | 12.15 | 11.68 | 11.56 | -1.73 | -13.02% | 0.26 | 1 | 1,502 | 0.69 | -0.80 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 47.50 | 13.35 | 15.55 | 14.45 | 17.04 | 0.00 | 0.00% | 0.30 | 0 | 385 | 1.22 | -0.84 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 50.00 | 15.65 | 16.95 | 16.30 | 16.00 | -6.00 | -27.28% | 0.33 | 1 | 43 | 0.89 | -0.88 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 52.50 | 17.90 | 20.30 | 19.10 | 23.35 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.32 | -0.90 | 0.02 | -0.02 | 5/7/2026 | 5/29/2026 2:58:55 PM EST |
| 55.00 | 19.40 | 22.70 | 21.05 | 26.90 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.37 | -0.93 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 2:58:55 PM EST |
| 57.50 | 22.70 | 25.15 | 23.93 | % | 0.42 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.01 | 5/29/2026 2:58:55 PM EST | |||
| 60.00 | 25.20 | 27.60 | 26.40 | % | 0.44 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.01 | 5/29/2026 2:58:55 PM EST | |||
| 65.00 | 29.20 | 33.05 | 31.13 | % | 0.48 | 0 | 1 | 1.68 | -0.97 | 0.01 | -0.01 | 5/29/2026 2:58:55 PM EST | |||
| 70.00 | 34.20 | 38.15 | 36.18 | % | 0.52 | 0 | 0 | 1.81 | -0.98 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 75.00 | 39.20 | 43.15 | 41.18 | % | 0.55 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST |