Options Chain for UPSTART HLDGS INC COM (UPST) - $32.74 as of 7/13/2026 6:53:06 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 | 10.70 | 13.10 | 11.90 | % | 0.59 | 0 | 0 | 1.59 | 0.92 | 0.01 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 22.00 | 8.80 | 11.55 | 10.18 | % | 0.46 | 0 | 0 | 1.68 | 0.88 | 0.02 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 23.00 | 8.00 | 10.55 | 9.28 | % | 0.40 | 0 | 0 | 1.39 | 0.86 | 0.02 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 24.00 | 7.50 | 10.45 | 8.98 | % | 0.37 | 0 | 0 | 0.92 | 0.83 | 0.02 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 25.00 | 6.75 | 9.75 | 8.25 | % | 0.33 | 0 | 0 | 1.02 | 0.81 | 0.03 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 26.00 | 6.10 | 8.00 | 7.05 | % | 0.27 | 0 | 0 | 0.89 | 0.77 | 0.03 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 27.00 | 5.45 | 7.35 | 6.40 | % | 0.24 | 0 | 0 | 0.90 | 0.74 | 0.03 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 28.00 | 4.80 | 6.05 | 5.43 | % | 0.19 | 0 | 0 | 0.81 | 0.70 | 0.03 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 29.00 | 5.00 | 5.50 | 5.25 | % | 0.18 | 0 | 0 | 0.91 | 0.66 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 30.00 | 4.45 | 4.90 | 4.68 | % | 0.16 | 0 | 0 | 0.90 | 0.62 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 31.00 | 3.90 | 4.50 | 4.20 | % | 0.14 | 0 | 0 | 0.90 | 0.58 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 32.00 | 3.45 | 4.20 | 3.83 | % | 0.12 | 0 | 0 | 0.91 | 0.54 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 33.00 | 3.05 | 3.70 | 3.38 | % | 0.10 | 0 | 0 | 0.90 | 0.50 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 34.00 | 2.63 | 3.20 | 2.92 | 3.83 | -0.55 | -12.56% | 0.09 | 1 | 1 | 0.88 | 0.47 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST |
| 35.00 | 2.37 | 2.98 | 2.68 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.90 | 0.43 | 0.04 | -0.04 | 7/9/2026 | 7/13/2026 3:59:49 PM EST |
| 36.00 | 2.08 | 2.62 | 2.35 | 2.42 | % | 0.07 | 6 | 0 | 0.89 | 0.40 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 37.00 | 1.74 | 2.41 | 2.08 | % | 0.06 | 0 | 0 | 0.89 | 0.36 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 38.00 | 1.59 | 2.27 | 1.93 | % | 0.05 | 0 | 0 | 0.91 | 0.33 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 39.00 | 1.27 | 1.95 | 1.61 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.88 | 0.31 | 0.03 | -0.04 | 7/9/2026 | 7/13/2026 3:59:49 PM EST |
| 40.00 | 1.41 | 1.62 | 1.52 | 1.55 | % | 0.04 | 30 | 0 | 0.91 | 0.28 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 41.00 | 1.25 | 1.58 | 1.42 | 1.39 | % | 0.03 | 60 | 0 | 0.93 | 0.26 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 42.00 | 0.86 | 1.45 | 1.16 | 1.57 | % | 0.03 | 1 | 0 | 0.90 | 0.24 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 43.00 | 0.81 | 1.43 | 1.12 | 1.03 | % | 0.03 | 3 | 0 | 0.93 | 0.22 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 45.00 | 0.62 | 1.04 | 0.83 | 0.86 | % | 0.02 | 6 | 0 | 0.91 | 0.18 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 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 | 0.01 | 0.95 | 0.48 | 0.48 | % | 0.02 | 1 | 0 | 0.91 | -0.08 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 22.00 | 0.01 | 1.31 | 0.66 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | -0.12 | 0.02 | -0.02 | 7/10/2026 | 7/13/2026 3:59:49 PM EST |
| 23.00 | 0.61 | 1.30 | 0.96 | % | 0.04 | 0 | 0 | 0.99 | -0.14 | 0.02 | -0.02 | 7/13/2026 3:59:49 PM EST | |||
| 24.00 | 0.27 | 1.24 | 0.76 | % | 0.03 | 0 | 0 | 0.80 | -0.17 | 0.02 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 25.00 | 1.06 | 1.47 | 1.27 | 1.25 | % | 0.05 | 8 | 0 | 0.91 | -0.19 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 26.00 | 1.17 | 1.82 | 1.50 | % | 0.06 | 0 | 0 | 0.89 | -0.23 | 0.03 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 27.00 | 1.65 | 2.25 | 1.95 | 1.93 | % | 0.07 | 2 | 0 | 0.92 | -0.26 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 28.00 | 2.01 | 2.57 | 2.29 | 1.98 | % | 0.08 | 38 | 0 | 0.91 | -0.30 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 29.00 | 2.40 | 3.00 | 2.70 | % | 0.09 | 0 | 0 | 0.90 | -0.34 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 30.00 | 2.88 | 3.55 | 3.22 | 2.98 | % | 0.11 | 1 | 0 | 0.91 | -0.38 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 31.00 | 3.35 | 4.00 | 3.68 | % | 0.12 | 0 | 0 | 0.89 | -0.42 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 32.00 | 3.85 | 4.45 | 4.15 | % | 0.13 | 0 | 0 | 0.87 | -0.46 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 33.00 | 4.50 | 5.15 | 4.83 | % | 0.15 | 0 | 0 | 0.89 | -0.50 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 34.00 | 5.15 | 6.45 | 5.80 | % | 0.17 | 0 | 0 | 0.97 | -0.53 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 35.00 | 5.25 | 6.40 | 5.83 | % | 0.17 | 0 | 0 | 0.82 | -0.57 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 36.00 | 6.55 | 7.10 | 6.83 | % | 0.19 | 0 | 0 | 0.89 | -0.60 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 37.00 | 6.95 | 8.00 | 7.48 | 6.87 | % | 0.20 | 1 | 0 | 0.87 | -0.64 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 38.00 | 8.10 | 8.60 | 8.35 | % | 0.22 | 0 | 0 | 0.90 | -0.67 | 0.04 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 39.00 | 8.45 | 9.50 | 8.98 | % | 0.23 | 0 | 0 | 0.85 | -0.69 | 0.03 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 40.00 | 8.95 | 10.95 | 9.95 | % | 0.25 | 0 | 0 | 0.88 | -0.72 | 0.03 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 41.00 | 9.80 | 11.75 | 10.78 | % | 0.26 | 0 | 0 | 0.86 | -0.74 | 0.03 | -0.04 | 7/13/2026 3:59:49 PM EST | |||
| 42.00 | 10.65 | 12.60 | 11.63 | % | 0.28 | 0 | 0 | 0.85 | -0.76 | 0.03 | -0.03 | 7/13/2026 3:59:49 PM EST | |||
| 43.00 | 11.55 | 13.50 | 12.53 | 12.23 | % | 0.29 | 6 | 0 | 0.83 | -0.78 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:49 PM EST | |
| 45.00 | 12.95 | 15.45 | 14.20 | % | 0.32 | 0 | 0 | 1.26 | -0.82 | 0.03 | -0.03 | 7/13/2026 3:59:49 PM EST |