Options Chain for UPSTART HLDGS INC COM (UPST) - $30.97 as of 8/14/2026 3:55:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.05 | 14.90 | 13.48 | 12.40 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 19.00 | 10.25 | 13.10 | 11.68 | 12.04 | +1.77 | +17.24% | 0.61 | 1 | 31 | 4.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 9.55 | 12.30 | 10.93 | 10.47 | 0.00 | 0.00% | 0.55 | 0 | 23 | 4.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 21.00 | 8.90 | 10.60 | 9.75 | 7.06 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:48 PM EST |
| 22.00 | 7.65 | 10.30 | 8.98 | 6.21 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:48 PM EST |
| 22.50 | 7.15 | 9.50 | 8.33 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 34 | 3.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 23.00 | 6.20 | 9.45 | 7.83 | 7.80 | +3.21 | +69.94% | 0.34 | 2 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 24.00 | 5.55 | 8.40 | 6.98 | 5.41 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 24.50 | 5.05 | 7.95 | 6.50 | 4.98 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 5.20 | 6.00 | 5.60 | 5.31 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 25.50 | 4.10 | 6.90 | 5.50 | 4.73 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 26.00 | 3.60 | 6.45 | 5.03 | 4.58 | 0.00 | 0.00% | 0.19 | 0 | 35 | 2.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:48 PM EST |
| 26.50 | 3.60 | 5.05 | 4.33 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 27.00 | 3.25 | 3.80 | 3.53 | 5.37 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.94 | 0.99 | 0.05 | 0.00 | 8/5/2026 | 8/14/2026 3:59:48 PM EST |
| 27.50 | 2.80 | 3.55 | 3.18 | 3.74 | +1.94 | +107.78% | 0.12 | 1 | 35 | 1.06 | 0.96 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 28.00 | 0.83 | 4.20 | 2.52 | 2.58 | -0.77 | -22.99% | 0.09 | 15 | 218 | 1.76 | 0.91 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 28.50 | 1.96 | 2.44 | 2.20 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.76 | 0.84 | 0.13 | -0.03 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 29.00 | 1.43 | 2.54 | 1.99 | 1.78 | -0.42 | -19.10% | 0.07 | 24 | 146 | 1.06 | 0.77 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 29.50 | 1.06 | 1.45 | 1.26 | 1.42 | -0.23 | -13.94% | 0.04 | 49 | 70 | 0.42 | 0.69 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.00 | 0.90 | 1.19 | 1.05 | 1.19 | -0.61 | -33.89% | 0.04 | 174 | 1,233 | 0.50 | 0.59 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.50 | 0.80 | 1.12 | 0.96 | 0.90 | -0.50 | -35.72% | 0.03 | 124 | 420 | 0.60 | 0.50 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 0.46 | 0.89 | 0.68 | 0.72 | -0.42 | -36.85% | 0.02 | 439 | 417 | 0.56 | 0.41 | 0.18 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 31.50 | 0.26 | 0.57 | 0.42 | 0.50 | -0.58 | -53.71% | 0.01 | 192 | 675 | 0.50 | 0.33 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 32.00 | 0.36 | 0.41 | 0.39 | 0.39 | -0.41 | -51.25% | 0.01 | 452 | 676 | 0.58 | 0.26 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 32.50 | 0.10 | 0.35 | 0.23 | 0.32 | -0.33 | -50.77% | 0.01 | 61 | 634 | 0.52 | 0.20 | 0.12 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.00 | 0.10 | 0.23 | 0.17 | 0.21 | -0.24 | -53.34% | 0.01 | 192 | 2,617 | 0.54 | 0.16 | 0.10 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.50 | 0.13 | 0.27 | 0.20 | 0.13 | -0.30 | -69.77% | 0.01 | 19 | 265 | 0.64 | 0.11 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.17 | -58.63% | 0.00 | 42 | 1,652 | 0.53 | 0.09 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.50 | 0.00 | 0.28 | 0.14 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 45 | 0.86 | 0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 361 | 2,195 | 0.65 | 0.04 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.50 | 0.00 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 58 | 0.85 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 36.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 21 | 336 | 0.65 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.18 | +0.02 | +12.50% | 0.00 | 1 | 546 | 0.98 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 92 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 1,586 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 2,772 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,058 | 2.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 43 | 2.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 25 | 671 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,118 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 75 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 27.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1,017 | 219 | 0.55 | -0.01 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 27.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 102 | 791 | 0.54 | -0.04 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.12 | -46.16% | 0.01 | 161 | 427 | 0.53 | -0.09 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 28.50 | 0.01 | 0.25 | 0.13 | 0.21 | -0.02 | -8.70% | 0.00 | 41 | 136 | 0.39 | -0.16 | 0.13 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 29.00 | 0.09 | 0.51 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 106 | 1,230 | 0.47 | -0.23 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 29.50 | 0.25 | 0.78 | 0.52 | 0.44 | -0.13 | -22.81% | 0.02 | 42 | 582 | 0.51 | -0.31 | 0.18 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.00 | 0.68 | 0.75 | 0.72 | 0.68 | +0.07 | +11.48% | 0.02 | 303 | 1,521 | 0.53 | -0.41 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.50 | 0.87 | 1.23 | 1.05 | 0.88 | -0.01 | -1.13% | 0.03 | 55 | 447 | 0.58 | -0.50 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 1.11 | 1.50 | 1.31 | 1.15 | -0.59 | -33.91% | 0.04 | 49 | 76 | 0.56 | -0.59 | 0.18 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 31.50 | 1.43 | 1.66 | 1.55 | 1.57 | +0.24 | +18.05% | 0.05 | 19 | 52 | 0.50 | -0.67 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 32.00 | 1.92 | 2.36 | 2.14 | 1.99 | +0.36 | +22.09% | 0.07 | 87 | 147 | 0.65 | -0.74 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 32.50 | 2.21 | 2.47 | 2.34 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.50 | -0.80 | 0.12 | -0.04 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 33.00 | 2.67 | 3.35 | 3.01 | 2.61 | -1.19 | -31.32% | 0.09 | 8 | 36 | 1.00 | -0.84 | 0.10 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.50 | 3.15 | 4.45 | 3.80 | 3.20 | -0.70 | -17.95% | 0.11 | 2 | 249 | 1.48 | -0.89 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.00 | 3.40 | 4.00 | 3.70 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.89 | -0.91 | 0.07 | -0.03 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 34.50 | 2.82 | 5.15 | 3.99 | 4.18 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.45 | -0.95 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 35.00 | 4.40 | 4.90 | 4.65 | 4.90 | +1.00 | +25.65% | 0.13 | 4 | 526 | 0.93 | -0.96 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.50 | 4.20 | 5.35 | 4.78 | % | 0.13 | 0 | 0 | 0.94 | -0.97 | 0.03 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 36.00 | 5.05 | 5.95 | 5.50 | % | 0.15 | 0 | 0 | 1.11 | -0.98 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 37.00 | 5.20 | 7.10 | 6.15 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 37.50 | 6.00 | 7.50 | 6.75 | 8.17 | 0.00 | 0.00% | 0.18 | 0 | 514 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 6.15 | 7.95 | 7.05 | 11.54 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 7.15 | 8.90 | 8.03 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 40.00 | 8.15 | 10.20 | 9.18 | 9.76 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 42.50 | 10.65 | 13.30 | 11.98 | 12.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 12.75 | 16.45 | 14.60 | 14.12 | -0.52 | -3.56% | 0.32 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.50 | 15.65 | 17.60 | 16.63 | 18.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 18.15 | 21.20 | 19.68 | 20.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |