Options Chain for UPSTART HLDGS INC COM (UPST) - $27.70 as of 7/29/2026 4:03:54 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 | 10.50 | 13.85 | 12.18 | 17.50 | 0.00 | 0.00% | 0.81 | 0 | 36 | 2.16 | 0.97 | 0.01 | -0.01 | 5/5/2026 | 7/29/2026 3:59:56 PM EST |
| 17.50 | 8.85 | 11.60 | 10.23 | 10.26 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.85 | 0.92 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 20.00 | 6.40 | 9.10 | 7.75 | 8.15 | 0.00 | 0.00% | 0.39 | 0 | 465 | 1.48 | 0.85 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 22.50 | 5.45 | 5.95 | 5.70 | 6.17 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.89 | 0.75 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 25.00 | 4.05 | 4.55 | 4.30 | 4.39 | 0.00 | 0.00% | 0.17 | 0 | 2,368 | 0.89 | 0.64 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 27.50 | 2.86 | 3.40 | 3.13 | 3.28 | 0.00 | 0.00% | 0.11 | 0 | 3,619 | 0.88 | 0.53 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 30.00 | 2.03 | 2.50 | 2.27 | 2.46 | 0.00 | 0.00% | 0.08 | 0 | 6,001 | 0.88 | 0.42 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.50 | 1.40 | 1.84 | 1.62 | 1.76 | 0.00 | 0.00% | 0.05 | 0 | 913 | 0.88 | 0.32 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 0.90 | 1.19 | 1.05 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 3,366 | 0.85 | 0.24 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 37.50 | 0.65 | 0.99 | 0.82 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,935 | 0.89 | 0.18 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 40.00 | 0.50 | 0.73 | 0.62 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 5,800 | 0.90 | 0.14 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 42.50 | 0.26 | 0.59 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 0.89 | 0.10 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 45.00 | 0.22 | 0.40 | 0.31 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,553 | 0.90 | 0.07 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 47.50 | 0.09 | 0.22 | 0.16 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.85 | 0.06 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 50.00 | 0.11 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,488 | 0.89 | 0.04 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 52.50 | 0.02 | 0.52 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,343 | 0.98 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.04 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 57.50 | 0.02 | 0.40 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.04 | 0.02 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.31 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.38 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.16 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 1.07 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 17.50 | 0.27 | 0.46 | 0.37 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.90 | -0.08 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 20.00 | 0.66 | 0.88 | 0.77 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 608 | 0.87 | -0.15 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 22.50 | 1.31 | 1.78 | 1.55 | 1.48 | 0.00 | 0.00% | 0.07 | 0 | 1,640 | 0.88 | -0.25 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 25.00 | 2.30 | 2.74 | 2.52 | 2.54 | 0.00 | 0.00% | 0.10 | 0 | 3,792 | 0.86 | -0.36 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 27.50 | 3.70 | 3.95 | 3.83 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 3,996 | 0.85 | -0.47 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 30.00 | 5.25 | 5.55 | 5.40 | 5.42 | 0.00 | 0.00% | 0.18 | 0 | 6,073 | 0.83 | -0.58 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 32.50 | 7.10 | 7.55 | 7.33 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 826 | 0.85 | -0.68 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 35.00 | 9.20 | 9.60 | 9.40 | 8.54 | 0.00 | 0.00% | 0.27 | 0 | 1,443 | 0.86 | -0.76 | 0.04 | -0.03 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 37.50 | 11.40 | 12.30 | 11.85 | 10.85 | 0.00 | 0.00% | 0.32 | 0 | 322 | 0.95 | -0.82 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 40.00 | 12.85 | 14.00 | 13.43 | 13.13 | 0.00 | 0.00% | 0.34 | 0 | 1,158 | 0.98 | -0.86 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 42.50 | 14.30 | 17.35 | 15.83 | 15.45 | 0.00 | 0.00% | 0.37 | 0 | 114 | 1.37 | -0.90 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 45.00 | 17.05 | 19.25 | 18.15 | 17.95 | 0.00 | 0.00% | 0.40 | 0 | 3,290 | 1.25 | -0.93 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 47.50 | 19.15 | 22.15 | 20.65 | 20.43 | 0.00 | 0.00% | 0.43 | 0 | 123 | 1.48 | -0.94 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 50.00 | 21.95 | 24.60 | 23.28 | 22.85 | 0.00 | 0.00% | 0.47 | 0 | 774 | 1.54 | -0.96 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 52.50 | 24.35 | 27.30 | 25.83 | 21.60 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.68 | -0.97 | 0.01 | -0.01 | 6/23/2026 | 7/29/2026 3:59:56 PM EST |
| 55.00 | 26.70 | 29.75 | 28.23 | 21.20 | 0.00 | 0.00% | 0.51 | 0 | 46 | 1.73 | -0.98 | 0.01 | 0.00 | 6/30/2026 | 7/29/2026 3:59:56 PM EST |
| 57.50 | 28.95 | 32.25 | 30.60 | 30.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.80 | -0.98 | 0.00 | 0.00 | 5/14/2026 | 7/29/2026 3:59:56 PM EST |
| 60.00 | 31.25 | 35.45 | 33.35 | 33.20 | 0.00 | 0.00% | 0.56 | 0 | 28 | 2.08 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 62.50 | 33.90 | 37.95 | 35.93 | 31.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 7/29/2026 3:59:56 PM EST |
| 65.00 | 36.45 | 40.40 | 38.43 | % | 0.59 | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 70.00 | 41.60 | 45.20 | 43.40 | 35.59 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/29/2026 3:59:56 PM EST |
| 75.00 | 46.45 | 50.40 | 48.43 | 45.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 7/29/2026 3:59:56 PM EST |
| 80.00 | 51.60 | 55.00 | 53.30 | 51.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/29/2026 3:59:56 PM EST |
| 85.00 | 56.45 | 60.15 | 58.30 | 53.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:56 PM EST |