Options Chain for UPSTART HLDGS INC COM (UPST) - $32.02 as of 6/5/2026 6:33:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.95 | 11.85 | 10.40 | % | 0.52 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 21.00 | 8.40 | 10.75 | 9.58 | % | 0.46 | 0 | 0 | 1.43 | 0.92 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 22.00 | 7.65 | 9.95 | 8.80 | % | 0.40 | 0 | 0 | 1.38 | 0.89 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 23.00 | 6.80 | 9.15 | 7.98 | % | 0.35 | 0 | 0 | 1.32 | 0.86 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 24.00 | 6.10 | 8.40 | 7.25 | % | 0.30 | 0 | 0 | 0.86 | 0.82 | 0.03 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 25.00 | 5.30 | 6.85 | 6.08 | % | 0.24 | 0 | 0 | 0.73 | 0.79 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 26.00 | 4.60 | 6.15 | 5.38 | % | 0.21 | 0 | 0 | 0.73 | 0.74 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 27.00 | 4.00 | 5.55 | 4.78 | % | 0.18 | 0 | 0 | 0.74 | 0.70 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 28.00 | 3.45 | 4.90 | 4.18 | % | 0.15 | 0 | 0 | 0.74 | 0.65 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 29.00 | 2.97 | 4.35 | 3.66 | % | 0.13 | 0 | 0 | 0.74 | 0.60 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 30.00 | 2.88 | 3.60 | 3.24 | 4.58 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.75 | 0.55 | 0.05 | -0.04 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 31.00 | 2.09 | 3.35 | 2.72 | % | 0.09 | 0 | 0 | 0.72 | 0.51 | 0.05 | -0.04 | 6/5/2026 4:00:02 PM EST | |||
| 32.00 | 1.72 | 3.10 | 2.41 | 3.17 | -0.35 | -9.95% | 0.08 | 5 | 1 | 0.74 | 0.46 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 33.00 | 1.41 | 2.75 | 2.08 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 34.00 | 1.14 | 2.45 | 1.80 | 2.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.74 | 0.37 | 0.05 | -0.03 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 35.00 | 1.25 | 2.04 | 1.65 | 1.56 | -0.79 | -33.62% | 0.05 | 16 | 7 | 0.77 | 0.33 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 36.00 | 0.72 | 1.96 | 1.34 | % | 0.04 | 0 | 0 | 0.74 | 0.30 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 37.00 | 0.55 | 1.76 | 1.16 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.26 | 0.04 | -0.03 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 38.00 | 0.41 | 1.59 | 1.00 | % | 0.03 | 0 | 0 | 0.74 | 0.23 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 39.00 | 0.29 | 1.44 | 0.87 | % | 0.02 | 0 | 0 | 0.73 | 0.20 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 40.00 | 0.20 | 1.32 | 0.76 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | 0.18 | 0.03 | -0.02 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 41.00 | 0.11 | 1.20 | 0.66 | % | 0.02 | 0 | 0 | 0.72 | 0.16 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 42.00 | 0.05 | 1.11 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.03 | -0.02 | 6/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.72 | 0.37 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.06 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 21.00 | 0.03 | 0.86 | 0.45 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 22.00 | 0.05 | 1.04 | 0.55 | % | 0.03 | 0 | 0 | 0.73 | -0.11 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 23.00 | 0.18 | 1.26 | 0.72 | % | 0.03 | 0 | 0 | 0.75 | -0.14 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 24.00 | 0.37 | 1.50 | 0.94 | % | 0.04 | 0 | 0 | 0.76 | -0.17 | 0.03 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 25.00 | 0.61 | 1.79 | 1.20 | % | 0.05 | 0 | 0 | 0.76 | -0.21 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 26.00 | 0.89 | 2.14 | 1.52 | % | 0.06 | 0 | 0 | 0.76 | -0.26 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 27.00 | 1.24 | 2.53 | 1.89 | % | 0.07 | 0 | 0 | 0.76 | -0.30 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 28.00 | 1.63 | 2.98 | 2.31 | % | 0.08 | 0 | 0 | 0.76 | -0.35 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 29.00 | 2.08 | 3.50 | 2.79 | % | 0.10 | 0 | 0 | 0.76 | -0.40 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 30.00 | 2.59 | 4.05 | 3.32 | % | 0.11 | 0 | 0 | 0.76 | -0.45 | 0.05 | -0.04 | 6/5/2026 4:00:02 PM EST | |||
| 31.00 | 3.15 | 4.65 | 3.90 | % | 0.13 | 0 | 0 | 0.76 | -0.49 | 0.05 | -0.04 | 6/5/2026 4:00:02 PM EST | |||
| 32.00 | 3.75 | 5.25 | 4.50 | % | 0.14 | 0 | 0 | 0.75 | -0.54 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 33.00 | 4.40 | 5.95 | 5.18 | % | 0.16 | 0 | 0 | 0.75 | -0.59 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 34.00 | 5.15 | 6.70 | 5.93 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.05 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 35.00 | 5.90 | 7.45 | 6.68 | % | 0.19 | 0 | 0 | 0.76 | -0.67 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 36.00 | 6.65 | 8.25 | 7.45 | % | 0.21 | 0 | 0 | 0.75 | -0.70 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 37.00 | 7.45 | 9.05 | 8.25 | % | 0.22 | 0 | 0 | 0.73 | -0.74 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 38.00 | 8.30 | 9.90 | 9.10 | % | 0.24 | 0 | 0 | 1.01 | -0.77 | 0.04 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 39.00 | 9.20 | 10.80 | 10.00 | % | 0.26 | 0 | 0 | 1.02 | -0.80 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 40.00 | 9.00 | 12.65 | 10.83 | % | 0.27 | 0 | 0 | 1.23 | -0.82 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 41.00 | 10.10 | 12.50 | 11.30 | % | 0.28 | 0 | 0 | 1.02 | -0.84 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 42.00 | 11.05 | 13.60 | 12.33 | % | 0.29 | 0 | 0 | 1.09 | -0.86 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST |