Options Chain for UPSTART HLDGS INC COM (UPST) - $32.24 as of 6/17/2026 3:54:21 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 | 11.10 | 13.60 | 12.35 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 20.00 | 9.70 | 12.65 | 11.18 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 21.00 | 9.00 | 11.60 | 10.30 | % | 0.49 | 0 | 0 | 2.78 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 22.00 | 7.85 | 10.65 | 9.25 | 8.16 | 0.00 | 0.00% | 0.42 | 0 | 205 | 2.56 | 0.99 | 0.01 | -0.01 | 6/10/2026 | 6/17/2026 3:59:50 PM EST |
| 23.00 | 6.75 | 9.70 | 8.23 | % | 0.36 | 0 | 0 | 2.37 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 24.00 | 6.45 | 8.75 | 7.60 | % | 0.32 | 0 | 0 | 2.19 | 0.95 | 0.02 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 25.00 | 4.90 | 7.85 | 6.38 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.02 | 0.92 | 0.03 | -0.03 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 4.90 | 6.60 | 5.75 | % | 0.23 | 0 | 0 | 1.53 | 0.90 | 0.04 | -0.04 | 6/17/2026 3:59:50 PM EST | |||
| 26.00 | 4.60 | 6.20 | 5.40 | 6.30 | -0.94 | -12.99% | 0.21 | 1 | 3 | 1.49 | 0.87 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 4.10 | 5.75 | 4.93 | % | 0.19 | 0 | 0 | 1.42 | 0.85 | 0.05 | -0.05 | 6/17/2026 3:59:50 PM EST | |||
| 27.00 | 2.82 | 5.50 | 4.16 | 7.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.45 | 0.82 | 0.06 | -0.05 | 6/1/2026 | 6/17/2026 3:59:50 PM EST |
| 27.50 | 3.55 | 4.05 | 3.80 | % | 0.14 | 0 | 0 | 0.75 | 0.78 | 0.06 | -0.06 | 6/17/2026 3:59:50 PM EST | |||
| 28.00 | 3.05 | 3.70 | 3.38 | 5.17 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.72 | 0.75 | 0.07 | -0.06 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 28.50 | 2.76 | 3.35 | 3.06 | % | 0.11 | 0 | 0 | 0.73 | 0.71 | 0.07 | -0.06 | 6/17/2026 3:59:50 PM EST | |||
| 29.00 | 2.49 | 2.96 | 2.73 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.73 | 0.67 | 0.08 | -0.07 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 29.50 | 2.25 | 2.71 | 2.48 | % | 0.08 | 0 | 0 | 0.76 | 0.63 | 0.08 | -0.07 | 6/17/2026 3:59:50 PM EST | |||
| 30.00 | 2.05 | 2.44 | 2.25 | 4.20 | +0.95 | +29.24% | 0.07 | 94 | 246 | 0.77 | 0.59 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 30.50 | 1.80 | 2.08 | 1.94 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 0.55 | 0.08 | -0.07 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 31.00 | 1.57 | 1.95 | 1.76 | 2.10 | -1.10 | -34.38% | 0.06 | 61 | 83 | 0.77 | 0.51 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 31.50 | 1.37 | 1.70 | 1.54 | 3.26 | +0.22 | +7.24% | 0.05 | 5 | 1 | 0.76 | 0.47 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 32.00 | 1.17 | 1.51 | 1.34 | 2.53 | +0.39 | +18.23% | 0.04 | 7 | 82 | 0.76 | 0.43 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 32.50 | 1.06 | 1.35 | 1.21 | 1.40 | -0.65 | -31.71% | 0.04 | 32 | 8 | 0.78 | 0.39 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 33.00 | 0.94 | 1.13 | 1.04 | 1.00 | -0.74 | -42.53% | 0.03 | 9 | 893 | 0.77 | 0.35 | 0.08 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 33.50 | 0.74 | 1.10 | 0.92 | 1.20 | -0.40 | -25.00% | 0.03 | 102 | 24 | 0.78 | 0.32 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 34.00 | 0.62 | 0.92 | 0.77 | 0.97 | -0.43 | -30.72% | 0.02 | 29 | 148 | 0.77 | 0.29 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 34.50 | 0.59 | 0.87 | 0.73 | 1.20 | -0.06 | -4.77% | 0.02 | 2 | 15 | 0.80 | 0.26 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 35.00 | 0.55 | 0.72 | 0.64 | 0.58 | -0.47 | -44.77% | 0.02 | 437 | 613 | 0.81 | 0.23 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 35.50 | 0.45 | 0.70 | 0.58 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.82 | 0.20 | 0.06 | -0.05 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 36.00 | 0.36 | 0.55 | 0.46 | 0.55 | -0.25 | -31.25% | 0.01 | 67 | 48 | 0.79 | 0.18 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 36.50 | 0.29 | 0.54 | 0.42 | 0.70 | -0.01 | -1.41% | 0.01 | 51 | 4 | 0.81 | 0.16 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 37.00 | 0.27 | 0.46 | 0.37 | 0.56 | +0.01 | +1.82% | 0.01 | 15 | 63 | 0.82 | 0.14 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 38.00 | 0.11 | 0.41 | 0.26 | 0.52 | +0.03 | +6.13% | 0.01 | 29 | 81 | 0.80 | 0.11 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.04 | -11.77% | 0.01 | 4 | 49 | 0.85 | 0.09 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 40.00 | 0.12 | 0.28 | 0.20 | 0.40 | +0.09 | +29.04% | 0.01 | 3 | 65 | 0.89 | 0.07 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 41.00 | 0.02 | 0.24 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.05 | 0.02 | -0.02 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 42.00 | 0.02 | 0.49 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.98 | 0.04 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 43.00 | 0.02 | 0.25 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.93 | 0.03 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.01 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:50 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 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.82 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | -0.03 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 24.00 | 0.04 | 0.22 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 9 | 4 | 0.78 | -0.05 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.00 | 0.06 | 0.25 | 0.16 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 79 | 0.71 | -0.08 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 0.22 | 0.33 | 0.28 | 0.11 | % | 0.01 | 10 | 0 | 0.78 | -0.10 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 26.00 | 0.17 | 0.40 | 0.29 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.72 | -0.13 | 0.04 | -0.04 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 0.26 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.15 | 0.05 | -0.05 | 6/17/2026 3:59:50 PM EST | |||
| 27.00 | 0.46 | 0.58 | 0.52 | 0.29 | 0.00 | 0.00% | 0.02 | 46 | 154 | 0.77 | -0.18 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 27.50 | 0.57 | 0.79 | 0.68 | 0.26 | -0.13 | -33.34% | 0.02 | 4 | 5 | 0.79 | -0.22 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 28.00 | 0.71 | 0.88 | 0.80 | 0.75 | +0.25 | +50.00% | 0.03 | 29 | 33 | 0.77 | -0.25 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 28.50 | 0.87 | 1.03 | 0.95 | 0.87 | % | 0.03 | 2 | 0 | 0.77 | -0.29 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 29.00 | 1.04 | 1.27 | 1.16 | 0.75 | +0.07 | +10.30% | 0.04 | 5 | 50 | 0.78 | -0.33 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 29.50 | 1.25 | 1.45 | 1.35 | 0.82 | -0.06 | -6.82% | 0.05 | 2 | 1 | 0.78 | -0.37 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 30.00 | 1.48 | 1.65 | 1.57 | 1.52 | +0.60 | +65.22% | 0.05 | 715 | 143 | 0.77 | -0.41 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 30.50 | 1.73 | 1.91 | 1.82 | 1.20 | +0.13 | +12.15% | 0.06 | 3 | 1 | 0.77 | -0.45 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 31.00 | 1.99 | 2.28 | 2.14 | 1.18 | -1.01 | -46.12% | 0.07 | 2 | 122 | 0.79 | -0.49 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 31.50 | 2.30 | 2.53 | 2.42 | 1.55 | % | 0.08 | 1 | 0 | 0.79 | -0.53 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 32.00 | 2.62 | 2.90 | 2.76 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.80 | -0.57 | 0.08 | -0.07 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 32.50 | 2.87 | 3.30 | 3.09 | 1.65 | -0.38 | -18.72% | 0.10 | 1 | 1 | 0.80 | -0.61 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 33.00 | 3.20 | 3.55 | 3.38 | 2.26 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.78 | -0.65 | 0.08 | -0.06 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 33.50 | 3.45 | 3.95 | 3.70 | 2.40 | -0.15 | -5.89% | 0.11 | 48 | 1 | 0.76 | -0.68 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 34.00 | 3.95 | 4.45 | 4.20 | 2.27 | -0.61 | -21.19% | 0.12 | 31 | 2 | 0.82 | -0.71 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 34.50 | 4.20 | 4.95 | 4.58 | % | 0.13 | 0 | 0 | 0.79 | -0.74 | 0.07 | -0.06 | 6/17/2026 3:59:50 PM EST | |||
| 35.00 | 4.60 | 5.20 | 4.90 | 3.02 | -0.53 | -14.93% | 0.14 | 5 | 7 | 0.73 | -0.77 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 35.50 | 5.05 | 5.75 | 5.40 | % | 0.15 | 0 | 0 | 0.90 | -0.80 | 0.06 | -0.05 | 6/17/2026 3:59:50 PM EST | |||
| 36.00 | 4.75 | 6.00 | 5.38 | 4.30 | -0.30 | -6.53% | 0.15 | 2 | 1 | 0.92 | -0.82 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 36.50 | 5.00 | 6.50 | 5.75 | % | 0.16 | 0 | 0 | 0.93 | -0.84 | 0.05 | -0.04 | 6/17/2026 3:59:50 PM EST | |||
| 37.00 | 6.30 | 7.00 | 6.65 | 6.30 | +1.47 | +30.44% | 0.18 | 4 | 6 | 1.25 | -0.86 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 38.00 | 6.40 | 8.20 | 7.30 | % | 0.19 | 0 | 0 | 1.21 | -0.89 | 0.04 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 39.00 | 6.55 | 8.85 | 7.70 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 45 | 1.07 | -0.91 | 0.03 | -0.03 | 5/29/2026 | 6/17/2026 3:59:50 PM EST |
| 40.00 | 7.50 | 10.35 | 8.93 | 8.50 | +0.20 | +2.41% | 0.22 | 3 | 87 | 1.46 | -0.93 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 41.00 | 8.50 | 10.80 | 9.65 | % | 0.24 | 0 | 0 | 1.18 | -0.95 | 0.02 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 42.00 | 9.45 | 11.75 | 10.60 | 9.71 | % | 0.25 | 2 | 0 | 1.20 | -0.96 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 43.00 | 10.45 | 12.75 | 11.60 | 10.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | -0.97 | 0.01 | -0.01 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 45.00 | 12.45 | 15.60 | 14.03 | % | 0.31 | 0 | 0 | 1.97 | -0.99 | 0.01 | -0.01 | 6/17/2026 3:59:50 PM EST |