Options Chain for UPSTART HLDGS INC COM (UPST) - $26.60 as of 7/29/2026 9:50:10 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 | 6.80 | 9.85 | 8.33 | % | 0.44 | 0 | 0 | 2.76 | 0.94 | 0.02 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 20.00 | 5.65 | 8.95 | 7.30 | % | 0.36 | 0 | 0 | 2.57 | 0.91 | 0.03 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 21.00 | 5.30 | 8.05 | 6.68 | % | 0.32 | 0 | 0 | 2.39 | 0.87 | 0.03 | -0.04 | 7/29/2026 3:59:56 PM EST | |||
| 22.00 | 4.30 | 6.85 | 5.58 | % | 0.25 | 0 | 0 | 2.04 | 0.82 | 0.04 | -0.05 | 7/29/2026 3:59:56 PM EST | |||
| 23.00 | 4.15 | 5.10 | 4.63 | % | 0.20 | 0 | 0 | 1.17 | 0.77 | 0.05 | -0.06 | 7/29/2026 3:59:56 PM EST | |||
| 24.00 | 3.50 | 4.10 | 3.80 | % | 0.16 | 0 | 0 | 1.09 | 0.71 | 0.06 | -0.06 | 7/29/2026 3:59:56 PM EST | |||
| 24.50 | 3.20 | 3.80 | 3.50 | % | 0.14 | 0 | 0 | 1.09 | 0.68 | 0.06 | -0.07 | 7/29/2026 3:59:56 PM EST | |||
| 25.00 | 3.05 | 3.60 | 3.33 | 4.02 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.15 | 0.65 | 0.06 | -0.07 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 25.50 | 2.70 | 3.25 | 2.98 | % | 0.12 | 0 | 0 | 1.11 | 0.61 | 0.06 | -0.07 | 7/29/2026 3:59:56 PM EST | |||
| 26.00 | 2.54 | 3.05 | 2.80 | 4.38 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.14 | 0.58 | 0.06 | -0.07 | 7/22/2026 | 7/29/2026 3:59:56 PM EST |
| 26.50 | 1.93 | 2.72 | 2.33 | 2.52 | -0.18 | -6.67% | 0.09 | 1 | 1 | 1.04 | 0.55 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 27.00 | 2.08 | 2.58 | 2.33 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.14 | 0.52 | 0.07 | -0.08 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 27.50 | 1.82 | 2.30 | 2.06 | 2.52 | -0.14 | -5.27% | 0.07 | 1 | 41 | 1.11 | 0.48 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 28.00 | 1.68 | 2.20 | 1.94 | 2.10 | -0.30 | -12.50% | 0.07 | 22 | 2 | 1.14 | 0.45 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 28.50 | 1.36 | 1.93 | 1.65 | % | 0.06 | 0 | 0 | 1.09 | 0.42 | 0.06 | -0.08 | 7/29/2026 3:59:56 PM EST | |||
| 29.00 | 1.34 | 1.84 | 1.59 | 1.97 | +0.35 | +21.61% | 0.05 | 1 | 14 | 1.14 | 0.39 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 29.50 | 1.20 | 1.61 | 1.41 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.12 | 0.37 | 0.06 | -0.07 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 30.00 | 1.06 | 1.52 | 1.29 | 1.48 | -0.16 | -9.76% | 0.04 | 21 | 70 | 1.13 | 0.34 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 30.50 | 0.88 | 1.52 | 1.20 | 1.16 | % | 0.04 | 12 | 0 | 1.15 | 0.32 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 31.00 | 0.81 | 1.22 | 1.02 | 1.16 | -0.03 | -2.53% | 0.03 | 8 | 20 | 1.11 | 0.29 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 31.50 | 0.75 | 1.23 | 0.99 | 0.94 | % | 0.03 | 13 | 0 | 1.15 | 0.27 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 32.00 | 0.76 | 1.01 | 0.89 | 0.82 | -0.23 | -21.91% | 0.03 | 8 | 57 | 1.15 | 0.25 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.50 | 0.54 | 0.96 | 0.75 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | 0.23 | 0.05 | -0.06 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 33.00 | 0.52 | 0.80 | 0.66 | 0.66 | -0.24 | -26.67% | 0.02 | 4 | 118 | 1.12 | 0.21 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 33.50 | 0.50 | 0.93 | 0.72 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.19 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 34.00 | 0.28 | 0.69 | 0.49 | 0.50 | -0.23 | -31.51% | 0.01 | 3 | 146 | 1.08 | 0.18 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 0.15 | 0.64 | 0.40 | 0.57 | -0.02 | -3.39% | 0.01 | 4 | 76 | 1.07 | 0.15 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 36.00 | 0.26 | 0.70 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.23 | 0.12 | 0.03 | -0.04 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 37.00 | 0.18 | 0.51 | 0.35 | 0.32 | -0.11 | -25.59% | 0.01 | 2 | 51 | 1.18 | 0.10 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 38.00 | 0.05 | 0.42 | 0.24 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.10 | 0.08 | 0.02 | -0.03 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 39.00 | 0.01 | 0.49 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.10 | 0.07 | 0.02 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.44 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.13 | 0.06 | 0.02 | -0.02 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.13 | +0.02 | +18.19% | 0.01 | 1 | 29 | 1.87 | 0.04 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.03 | 0.01 | -0.02 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.77 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 2.19 | 1.10 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.83 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.55 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.86 | 0.01 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 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 | 0.49 | 0.25 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 12 | 1.08 | -0.06 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.58 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.99 | -0.09 | 0.03 | -0.03 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 21.00 | 0.19 | 0.59 | 0.39 | 0.42 | +0.16 | +61.54% | 0.02 | 1 | 1 | 1.04 | -0.13 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 22.00 | 0.38 | 0.91 | 0.65 | 0.69 | +0.21 | +43.75% | 0.03 | 1 | 44 | 1.09 | -0.18 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 23.00 | 0.63 | 1.00 | 0.82 | 0.88 | -0.11 | -11.12% | 0.04 | 3 | 12 | 1.03 | -0.23 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 24.00 | 1.10 | 1.42 | 1.26 | 1.20 | +0.35 | +41.18% | 0.05 | 2 | 134 | 1.10 | -0.29 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 24.50 | 1.33 | 1.73 | 1.53 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.14 | -0.32 | 0.06 | -0.07 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 25.00 | 1.49 | 1.70 | 1.60 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 210 | 1.07 | -0.35 | 0.06 | -0.07 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 25.50 | 1.66 | 2.14 | 1.90 | 1.80 | % | 0.07 | 1 | 0 | 1.10 | -0.39 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 26.00 | 1.93 | 2.28 | 2.11 | 2.04 | +0.30 | +17.25% | 0.08 | 39 | 34 | 1.08 | -0.42 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 26.50 | 2.25 | 2.59 | 2.42 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | -0.45 | 0.06 | -0.07 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 27.00 | 2.25 | 2.84 | 2.55 | 2.74 | +0.50 | +22.33% | 0.09 | 6 | 52 | 1.04 | -0.48 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 27.50 | 2.82 | 3.05 | 2.94 | % | 0.11 | 0 | 0 | 1.08 | -0.52 | 0.07 | -0.08 | 7/29/2026 3:59:56 PM EST | |||
| 28.00 | 3.05 | 3.55 | 3.30 | 3.20 | +0.53 | +19.85% | 0.12 | 10 | 100 | 1.11 | -0.55 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 28.50 | 3.25 | 3.70 | 3.48 | % | 0.12 | 0 | 0 | 1.04 | -0.58 | 0.06 | -0.08 | 7/29/2026 3:59:56 PM EST | |||
| 29.00 | 3.70 | 4.25 | 3.98 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.11 | -0.61 | 0.06 | -0.07 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 29.50 | 4.05 | 4.40 | 4.23 | % | 0.14 | 0 | 0 | 1.07 | -0.63 | 0.06 | -0.07 | 7/29/2026 3:59:56 PM EST | |||
| 30.00 | 4.30 | 4.75 | 4.53 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.03 | -0.66 | 0.06 | -0.07 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 30.50 | 4.75 | 5.35 | 5.05 | % | 0.17 | 0 | 0 | 1.11 | -0.69 | 0.06 | -0.07 | 7/29/2026 3:59:56 PM EST | |||
| 31.00 | 5.00 | 5.75 | 5.38 | 5.05 | +0.22 | +4.56% | 0.17 | 18 | 16 | 1.07 | -0.71 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 31.50 | 5.35 | 6.05 | 5.70 | % | 0.18 | 0 | 0 | 1.03 | -0.73 | 0.05 | -0.06 | 7/29/2026 3:59:56 PM EST | |||
| 32.00 | 5.80 | 6.55 | 6.18 | 5.68 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.06 | -0.75 | 0.05 | -0.06 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 32.50 | 5.95 | 6.90 | 6.43 | % | 0.20 | 0 | 0 | 0.92 | -0.77 | 0.05 | -0.06 | 7/29/2026 3:59:56 PM EST | |||
| 33.00 | 6.40 | 7.45 | 6.93 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.94 | -0.79 | 0.05 | -0.06 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 33.50 | 6.55 | 7.70 | 7.13 | % | 0.21 | 0 | 0 | 1.28 | -0.81 | 0.04 | -0.05 | 7/29/2026 3:59:56 PM EST | |||
| 34.00 | 6.40 | 9.15 | 7.78 | 7.36 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.83 | -0.82 | 0.04 | -0.05 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 7.25 | 9.25 | 8.25 | % | 0.24 | 0 | 0 | 1.45 | -0.85 | 0.04 | -0.05 | 7/29/2026 3:59:56 PM EST | |||
| 36.00 | 8.20 | 10.95 | 9.58 | 5.08 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.92 | -0.88 | 0.03 | -0.04 | 7/6/2026 | 7/29/2026 3:59:56 PM EST |
| 37.00 | 9.15 | 11.95 | 10.55 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.01 | -0.90 | 0.03 | -0.04 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 38.00 | 10.10 | 12.80 | 11.45 | 9.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.02 | -0.92 | 0.02 | -0.03 | 7/20/2026 | 7/29/2026 3:59:56 PM EST |
| 39.00 | 10.60 | 13.60 | 12.10 | % | 0.31 | 0 | 0 | 1.98 | -0.93 | 0.02 | -0.03 | 7/29/2026 3:59:56 PM EST | |||
| 40.00 | 12.00 | 14.70 | 13.35 | 12.72 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.11 | -0.94 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 41.00 | 12.50 | 15.35 | 13.93 | 12.23 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.97 | -0.96 | 0.01 | -0.02 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 42.00 | 13.45 | 16.65 | 15.05 | 14.00 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.23 | -0.97 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 43.00 | 14.45 | 17.60 | 16.03 | % | 0.37 | 0 | 0 | 2.26 | -0.97 | 0.01 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 44.00 | 15.50 | 18.60 | 17.05 | % | 0.39 | 0 | 0 | 2.33 | -0.98 | 0.01 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 45.00 | 16.40 | 19.60 | 18.00 | 13.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.39 | -0.98 | 0.01 | -0.01 | 7/15/2026 | 7/29/2026 3:59:56 PM EST |
| 46.00 | 17.45 | 21.00 | 19.23 | 19.13 | % | 0.42 | 1 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |