Options Chain for UPSTART HLDGS INC COM (UPST) - $27.06 as of 7/27/2026 6:40:22 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 | 6.85 | 10.70 | 8.78 | % | 0.46 | 0 | 0 | 3.45 | 0.97 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 6.45 | 9.80 | 8.13 | 7.85 | -2.19 | -21.82% | 0.41 | 7 | 4 | 3.23 | 0.95 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 5.55 | 8.10 | 6.83 | % | 0.33 | 0 | 0 | 2.91 | 0.91 | 0.03 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 22.00 | 4.60 | 7.85 | 6.23 | 6.30 | % | 0.28 | 10 | 0 | 2.71 | 0.87 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 23.00 | 3.85 | 6.00 | 4.93 | % | 0.21 | 0 | 0 | 1.88 | 0.83 | 0.04 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 24.00 | 3.85 | 5.00 | 4.43 | % | 0.18 | 0 | 0 | 1.21 | 0.77 | 0.05 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 24.50 | 3.80 | 4.35 | 4.08 | % | 0.17 | 0 | 0 | 1.22 | 0.74 | 0.05 | -0.09 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 3.45 | 4.10 | 3.78 | 3.86 | -0.93 | -19.42% | 0.15 | 5 | 23 | 1.25 | 0.71 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.50 | 3.30 | 3.75 | 3.53 | % | 0.14 | 0 | 0 | 1.29 | 0.68 | 0.06 | -0.09 | 7/27/2026 3:59:51 PM EST | |||
| 26.00 | 3.00 | 3.50 | 3.25 | 4.17 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.29 | 0.65 | 0.06 | -0.10 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 26.50 | 2.63 | 3.15 | 2.89 | % | 0.11 | 0 | 0 | 1.25 | 0.61 | 0.06 | -0.10 | 7/27/2026 3:59:51 PM EST | |||
| 27.00 | 2.48 | 2.90 | 2.69 | 2.79 | +0.11 | +4.11% | 0.10 | 2 | 5 | 1.28 | 0.58 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.50 | 2.08 | 2.57 | 2.33 | 2.37 | +0.15 | +6.76% | 0.08 | 8 | 31 | 1.21 | 0.55 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 2.01 | 2.38 | 2.20 | 2.30 | +0.30 | +15.00% | 0.08 | 8 | 102 | 1.26 | 0.51 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.50 | 1.73 | 2.21 | 1.97 | 2.10 | +0.19 | +9.95% | 0.07 | 6 | 32 | 1.25 | 0.48 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 1.61 | 1.83 | 1.72 | 1.80 | +0.18 | +11.12% | 0.06 | 20 | 71 | 1.21 | 0.45 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.50 | 1.40 | 1.86 | 1.63 | 1.79 | +0.23 | +14.75% | 0.06 | 7 | 29 | 1.26 | 0.42 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 1.28 | 1.53 | 1.41 | 1.41 | -0.09 | -6.00% | 0.05 | 185 | 448 | 1.23 | 0.39 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 30.50 | 0.85 | 1.52 | 1.19 | 1.20 | 0.00 | 0.00% | 0.04 | 9 | 61 | 1.18 | 0.36 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 1.09 | 1.23 | 1.16 | 1.10 | +0.05 | +4.77% | 0.04 | 88 | 94 | 1.25 | 0.33 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.50 | 0.88 | 1.07 | 0.98 | 1.01 | +0.13 | +14.78% | 0.03 | 102 | 28 | 1.21 | 0.30 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 0.86 | 0.92 | 0.89 | 0.91 | -0.04 | -4.22% | 0.03 | 162 | 332 | 1.22 | 0.28 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 32.50 | 0.71 | 0.99 | 0.85 | 0.86 | -0.13 | -13.14% | 0.03 | 14 | 5 | 1.26 | 0.25 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 0.67 | 0.79 | 0.73 | 0.73 | -0.17 | -18.89% | 0.02 | 90 | 212 | 1.24 | 0.23 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 33.50 | 0.41 | 0.94 | 0.68 | 0.64 | +0.01 | +1.59% | 0.02 | 26 | 6 | 1.25 | 0.21 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 34.00 | 0.48 | 0.70 | 0.59 | 0.58 | +0.05 | +9.44% | 0.02 | 57 | 137 | 1.25 | 0.19 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 34.50 | 0.31 | 0.69 | 0.50 | 0.59 | +0.07 | +13.47% | 0.01 | 7 | 3 | 1.22 | 0.17 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.01 | -2.18% | 0.01 | 73 | 548 | 1.22 | 0.16 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 36.00 | 0.29 | 0.39 | 0.34 | 0.33 | +0.01 | +3.13% | 0.01 | 30 | 151 | 1.23 | 0.13 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 0.20 | 0.32 | 0.26 | 0.28 | -0.06 | -17.65% | 0.01 | 230 | 542 | 1.23 | 0.10 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 0.20 | 0.28 | 0.24 | 0.21 | -0.05 | -19.24% | 0.01 | 278 | 518 | 1.28 | 0.08 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 0.06 | 0.20 | 0.13 | 0.17 | -0.05 | -22.73% | 0.00 | 14 | 166 | 1.17 | 0.07 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 0.10 | 0.26 | 0.18 | 0.13 | -0.03 | -18.75% | 0.00 | 41 | 231 | 1.33 | 0.05 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.37 | 0.19 | 0.18 | +0.10 | +125.00% | 0.00 | 4 | 116 | 1.67 | 0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 42.00 | 0.08 | 0.14 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 5 | 86 | 1.34 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 43.00 | 0.01 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.24 | 0.02 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.65 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 83 | 65 | 1.71 | 0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 46.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.34 | -89.48% | 0.00 | 19 | 53 | 1.45 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 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 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | -0.03 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 34 | 1.20 | -0.05 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 0.05 | 0.47 | 0.26 | 0.25 | +0.03 | +13.64% | 0.01 | 13 | 3 | 1.18 | -0.09 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 0.36 | 0.63 | 0.50 | 0.40 | -0.07 | -14.90% | 0.02 | 2 | 67 | 1.32 | -0.13 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 0.54 | 0.70 | 0.62 | 0.64 | 0.00 | 0.00% | 0.03 | 121 | 67 | 1.25 | -0.17 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.24 | -23.08% | 0.04 | 5 | 46 | 1.22 | -0.23 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.50 | 0.92 | 1.35 | 1.14 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.31 | -0.26 | 0.05 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.89 | 1.46 | 1.18 | 1.18 | +0.02 | +1.73% | 0.05 | 2 | 175 | 1.22 | -0.29 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.50 | 1.27 | 1.76 | 1.52 | 1.13 | -0.51 | -31.10% | 0.06 | 1 | 14 | 1.31 | -0.32 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 1.32 | 1.70 | 1.51 | 1.55 | -0.15 | -8.83% | 0.06 | 200 | 371 | 1.19 | -0.35 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.50 | 1.71 | 1.96 | 1.84 | 1.63 | -0.39 | -19.31% | 0.07 | 2 | 2 | 1.24 | -0.39 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 1.77 | 2.35 | 2.06 | 2.05 | +0.07 | +3.54% | 0.08 | 7 | 277 | 1.23 | -0.42 | 0.07 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.50 | 2.18 | 2.64 | 2.41 | 2.33 | -0.31 | -11.75% | 0.09 | 8 | 27 | 1.28 | -0.45 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 2.36 | 2.88 | 2.62 | 2.49 | -0.37 | -12.94% | 0.09 | 4 | 164 | 1.24 | -0.49 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.50 | 2.75 | 3.40 | 3.08 | 2.86 | -0.20 | -6.54% | 0.11 | 1 | 173 | 1.33 | -0.52 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 3.05 | 3.40 | 3.23 | 3.19 | +0.38 | +13.53% | 0.11 | 1 | 44 | 1.24 | -0.55 | 0.07 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.50 | 3.35 | 4.10 | 3.73 | 3.82 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.34 | -0.58 | 0.07 | -0.10 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 3.70 | 4.15 | 3.93 | 3.82 | -0.33 | -7.96% | 0.13 | 19 | 204 | 1.26 | -0.61 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 30.50 | 3.65 | 4.75 | 4.20 | 4.24 | -0.30 | -6.61% | 0.14 | 6 | 6 | 1.21 | -0.64 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 4.45 | 4.85 | 4.65 | 4.62 | -0.27 | -5.53% | 0.15 | 7 | 64 | 1.27 | -0.67 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.50 | 4.35 | 5.55 | 4.95 | 4.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.20 | -0.70 | 0.06 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 5.25 | 5.65 | 5.45 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 334 | 1.29 | -0.72 | 0.06 | -0.09 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 32.50 | 5.10 | 6.05 | 5.58 | 5.84 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.05 | -0.75 | 0.05 | -0.09 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 6.05 | 6.55 | 6.30 | 4.79 | 0.00 | 0.00% | 0.19 | 0 | 244 | 1.32 | -0.77 | 0.05 | -0.08 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 33.50 | 5.95 | 7.15 | 6.55 | % | 0.20 | 0 | 0 | 1.59 | -0.79 | 0.05 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 34.00 | 5.70 | 8.25 | 6.98 | 6.57 | 0.00 | 0.00% | 0.21 | 0 | 37 | 2.18 | -0.81 | 0.05 | -0.07 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 34.50 | 5.70 | 8.70 | 7.20 | 6.61 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.33 | -0.83 | 0.04 | -0.07 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 6.45 | 9.15 | 7.80 | 7.75 | -0.15 | -1.90% | 0.22 | 1 | 340 | 2.07 | -0.84 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 36.00 | 6.85 | 10.05 | 8.45 | 5.54 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.48 | -0.87 | 0.03 | -0.06 | 7/9/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 8.45 | 11.00 | 9.73 | 9.61 | 0.00 | 0.00% | 0.26 | 0 | 16 | 2.53 | -0.90 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 8.65 | 11.90 | 10.28 | 10.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.37 | -0.92 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 10.30 | 12.85 | 11.58 | 6.92 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.44 | -0.93 | 0.02 | -0.03 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 11.70 | 13.75 | 12.73 | 10.85 | 0.00 | 0.00% | 0.32 | 0 | 69 | 2.33 | -0.95 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 41.00 | 11.50 | 15.40 | 13.45 | 7.04 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.84 | -0.96 | 0.01 | -0.02 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 42.00 | 12.50 | 15.80 | 14.15 | 13.97 | -0.66 | -4.52% | 0.34 | 15 | 20 | 2.93 | -0.97 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 43.00 | 15.00 | 17.20 | 16.10 | 15.70 | 0.00 | 0.00% | 0.37 | 0 | 23 | 2.89 | -0.98 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 44.00 | 15.90 | 18.35 | 17.13 | 16.35 | -0.07 | -0.43% | 0.39 | 4 | 2 | 3.06 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 16.95 | 19.20 | 18.08 | 17.48 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.04 | -0.99 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 46.00 | 16.45 | 19.70 | 18.08 | 18.40 | -0.58 | -3.06% | 0.39 | 6 | 1 | 2.77 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |