Options Chain for UPSTART HLDGS INC COM (UPST) - $26.93 as of 7/26/2026 10:43:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 14.25 | 13.13 | 17.50 | 0.00 | 0.00% | 0.88 | 0 | 36 | 2.13 | 0.97 | 0.01 | -0.01 | 5/5/2026 | 7/24/2026 3:59:55 PM EST |
| 17.50 | 9.60 | 11.10 | 10.35 | 12.09 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.98 | 0.93 | 0.01 | -0.01 | 5/18/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 7.65 | 8.90 | 8.28 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 467 | 0.99 | 0.86 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 22.50 | 5.90 | 6.35 | 6.13 | 13.95 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.86 | 0.77 | 0.03 | -0.03 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 4.35 | 4.90 | 4.63 | 5.08 | +0.18 | +3.68% | 0.19 | 1,000 | 1,368 | 0.85 | 0.66 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 27.50 | 3.15 | 3.50 | 3.33 | 3.33 | -0.27 | -7.50% | 0.12 | 1,052 | 2,580 | 0.82 | 0.55 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 2.41 | 2.54 | 2.48 | 2.45 | -0.52 | -17.51% | 0.08 | 195 | 5,988 | 0.83 | 0.45 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.50 | 1.71 | 1.90 | 1.81 | 1.90 | -0.09 | -4.53% | 0.06 | 22 | 990 | 0.84 | 0.36 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 1.07 | 1.37 | 1.22 | 1.27 | -0.13 | -9.29% | 0.03 | 8 | 3,374 | 0.82 | 0.28 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.50 | 0.87 | 1.05 | 0.96 | 0.92 | -0.10 | -9.81% | 0.03 | 2 | 1,938 | 0.86 | 0.21 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 0.55 | 0.71 | 0.63 | 0.62 | -0.11 | -15.07% | 0.02 | 45 | 5,825 | 0.84 | 0.16 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.50 | 0.40 | 0.66 | 0.53 | 0.50 | -0.07 | -12.29% | 0.01 | 27 | 1,259 | 0.88 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 0.28 | 0.52 | 0.40 | 0.36 | -0.07 | -16.28% | 0.01 | 3 | 3,580 | 0.89 | 0.09 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.50 | 0.15 | 0.53 | 0.34 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 952 | 0.91 | 0.07 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 0.00 | 22 | 2,168 | 0.88 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 52.50 | 0.08 | 0.37 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.94 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 484 | 0.93 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 57.50 | 0.06 | 0.38 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.02 | 0.02 | 0.01 | 0.00 | 7/15/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.01 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 62.50 | 0.05 | 0.23 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.04 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.21 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 333 | 1.07 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.07 | 0.19 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 0.89 | -0.03 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 17.50 | 0.30 | 0.46 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 1 | 115 | 0.90 | -0.07 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 0.68 | 0.98 | 0.83 | 0.77 | +0.02 | +2.67% | 0.04 | 7 | 605 | 0.89 | -0.14 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 22.50 | 1.30 | 1.61 | 1.46 | 1.48 | +0.08 | +5.72% | 0.06 | 300 | 1,881 | 0.85 | -0.23 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 2.37 | 2.62 | 2.50 | 2.46 | +0.07 | +2.93% | 0.10 | 9 | 3,798 | 0.86 | -0.34 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 27.50 | 3.65 | 3.90 | 3.78 | 3.75 | -0.05 | -1.32% | 0.14 | 32 | 3,990 | 0.85 | -0.45 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 5.15 | 5.65 | 5.40 | 5.19 | +0.07 | +1.37% | 0.18 | 1 | 6,023 | 0.87 | -0.55 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.50 | 6.85 | 7.35 | 7.10 | 6.83 | +1.18 | +20.89% | 0.22 | 1 | 788 | 0.87 | -0.64 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 9.05 | 9.35 | 9.20 | 8.54 | -0.36 | -4.05% | 0.26 | 1 | 1,444 | 0.87 | -0.72 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.50 | 11.15 | 11.50 | 11.33 | 11.30 | +0.34 | +3.11% | 0.30 | 1 | 326 | 0.88 | -0.79 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 13.00 | 14.05 | 13.53 | 13.39 | +1.35 | +11.22% | 0.34 | 1 | 1,161 | 1.03 | -0.84 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.50 | 15.65 | 16.85 | 16.25 | 15.83 | +3.73 | +30.83% | 0.38 | 6 | 112 | 1.00 | -0.88 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 17.25 | 18.50 | 17.88 | 16.53 | 0.00 | 0.00% | 0.40 | 0 | 3,285 | 0.99 | -0.91 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 47.50 | 18.70 | 20.90 | 19.80 | 18.46 | 0.00 | 0.00% | 0.42 | 0 | 127 | 1.01 | -0.93 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 21.80 | 23.85 | 22.83 | 22.45 | +1.71 | +8.25% | 0.46 | 10 | 765 | 1.29 | -0.95 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 52.50 | 23.60 | 26.00 | 24.80 | 21.60 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.20 | -0.96 | 0.01 | -0.01 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 26.05 | 28.45 | 27.25 | 21.20 | 0.00 | 0.00% | 0.50 | 0 | 94 | 1.23 | -0.97 | 0.01 | -0.01 | 6/30/2026 | 7/24/2026 3:59:55 PM EST |
| 57.50 | 28.55 | 30.95 | 29.75 | 30.00 | 0.00 | 0.00% | 0.52 | 0 | 18 | 1.29 | -0.98 | 0.01 | 0.00 | 5/14/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 31.05 | 33.65 | 32.35 | 32.50 | 0.00 | 0.00% | 0.54 | 0 | 62 | 1.45 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 62.50 | 33.55 | 36.95 | 35.25 | 31.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.82 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 36.05 | 40.05 | 38.05 | % | 0.59 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 70.00 | 41.75 | 44.35 | 43.05 | 35.59 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 3:59:55 PM EST |
| 75.00 | 46.05 | 50.15 | 48.10 | 45.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 7/24/2026 3:59:55 PM EST |
| 80.00 | 51.75 | 54.30 | 53.03 | 51.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 56.05 | 59.35 | 57.70 | 53.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:55 PM EST |