Options Chain for UPSTART HLDGS INC COM (UPST) - $24.77 as of 9/17/2026 9:18:54 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 | 9.20 | 11.05 | 10.13 | % | 0.68 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 16.00 | 8.25 | 10.05 | 9.15 | % | 0.57 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 6.60 | 9.05 | 7.83 | % | 0.46 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 5.65 | 8.05 | 6.85 | 7.78 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 19.00 | 4.65 | 7.05 | 5.85 | % | 0.31 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 3.65 | 6.05 | 4.85 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.38 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 21.00 | 2.60 | 4.15 | 3.38 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.22 | 0.98 | 0.02 | -0.01 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 21.50 | 2.06 | 3.75 | 2.91 | 3.51 | 0.00 | 0.00% | 0.14 | 0 | 157 | 1.20 | 0.96 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 22.00 | 1.74 | 4.05 | 2.90 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.77 | 0.93 | 0.07 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 22.50 | 1.27 | 2.74 | 2.01 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 160 | 0.95 | 0.89 | 0.10 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 23.00 | 0.71 | 3.00 | 1.86 | 3.21 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.42 | 0.83 | 0.13 | -0.03 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 23.50 | 1.29 | 1.92 | 1.61 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | 0.75 | 0.16 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 24.00 | 0.97 | 1.55 | 1.26 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.90 | 0.66 | 0.18 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 24.50 | 0.80 | 1.22 | 1.01 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.60 | 0.57 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.00 | 0.55 | 0.81 | 0.68 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.54 | 0.47 | 0.20 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.50 | 0.36 | 0.62 | 0.49 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.54 | 0.37 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.00 | 0.20 | 0.51 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.55 | 0.29 | 0.17 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.50 | 0.17 | 0.30 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.55 | 0.21 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.00 | 0.08 | 0.29 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.57 | 0.15 | 0.12 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.50 | 0.12 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.61 | 0.11 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 28.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.63 | 0.07 | 0.07 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 28.50 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.62 | 0.05 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 29.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.67 | 0.03 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 29.50 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.02 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.70 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 384 | 2.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 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 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.59 | -0.02 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.96 | -0.04 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | -0.07 | 0.07 | -0.02 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 22.50 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.11 | 0.10 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 23.00 | 0.15 | 0.24 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.55 | -0.17 | 0.13 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 23.50 | 0.20 | 0.36 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.52 | -0.25 | 0.16 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 24.00 | 0.26 | 0.55 | 0.41 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 598 | 0.50 | -0.34 | 0.18 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 24.50 | 0.53 | 0.68 | 0.61 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 534 | 0.50 | -0.43 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.00 | 0.84 | 1.01 | 0.93 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 689 | 0.54 | -0.53 | 0.20 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 25.50 | 0.92 | 1.49 | 1.21 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.50 | -0.63 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.00 | 1.48 | 1.79 | 1.64 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 542 | 0.57 | -0.71 | 0.17 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 26.50 | 1.86 | 2.16 | 2.01 | 2.08 | 0.00 | 0.00% | 0.08 | 0 | 541 | 0.56 | -0.79 | 0.14 | -0.04 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.00 | 2.27 | 2.73 | 2.50 | 2.31 | 0.00 | 0.00% | 0.09 | 0 | 409 | 0.56 | -0.85 | 0.12 | -0.03 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 27.50 | 2.48 | 3.40 | 2.94 | 2.48 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.09 | -0.89 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 28.00 | 2.99 | 3.95 | 3.47 | 3.09 | 0.00 | 0.00% | 0.12 | 0 | 163 | 1.61 | -0.93 | 0.07 | -0.02 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 28.50 | 3.40 | 3.90 | 3.65 | 3.32 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.76 | -0.95 | 0.05 | -0.01 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 29.00 | 3.95 | 4.80 | 4.38 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 88 | 1.26 | -0.97 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 29.50 | 4.35 | 5.15 | 4.75 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.19 | -0.98 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 30.00 | 4.80 | 6.50 | 5.65 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 192 | 2.00 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 30.50 | 4.50 | 7.05 | 5.78 | % | 0.19 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 31.00 | 5.85 | 7.50 | 6.68 | 5.24 | 0.00 | 0.00% | 0.22 | 0 | 44 | 2.17 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:56 PM EST |
| 31.50 | 6.35 | 8.10 | 7.23 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 32.00 | 5.90 | 8.50 | 7.20 | 5.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |
| 32.50 | 6.40 | 9.05 | 7.73 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 33.00 | 6.85 | 9.80 | 8.33 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 33.50 | 7.35 | 9.90 | 8.63 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 34.00 | 8.85 | 10.05 | 9.45 | 8.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 34.50 | 8.40 | 11.00 | 9.70 | % | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 35.00 | 9.70 | 11.55 | 10.63 | 9.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 36.00 | 10.25 | 11.45 | 10.85 | 10.78 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 37.00 | 11.70 | 12.70 | 12.20 | 11.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 38.00 | 11.90 | 13.80 | 12.85 | 11.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 39.00 | 13.20 | 15.40 | 14.30 | 13.82 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 40.00 | 14.35 | 16.65 | 15.50 | 14.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:56 PM EST |
| 41.00 | 15.75 | 17.60 | 16.68 | 15.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |