Options Chain for UPSTART HLDGS INC COM (UPST) - $30.30 as of 8/21/2026 8:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.00 | 13.80 | 12.40 | 8.72 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:06 PM EST |
| 19.00 | 9.35 | 12.85 | 11.10 | 7.82 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:06 PM EST |
| 20.00 | 8.40 | 11.80 | 10.10 | 6.74 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:06 PM EST |
| 21.00 | 7.45 | 10.00 | 8.73 | 6.24 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:06 PM EST |
| 22.00 | 6.45 | 8.85 | 7.65 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:06 PM EST |
| 23.00 | 6.15 | 8.35 | 7.25 | 7.05 | +1.94 | +37.97% | 0.32 | 2 | 55 | 2.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 24.00 | 5.70 | 6.70 | 6.20 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 24.50 | 4.20 | 7.90 | 6.05 | 5.59 | % | 0.25 | 1 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST | |
| 25.00 | 4.75 | 7.40 | 6.08 | 5.18 | +0.23 | +4.65% | 0.24 | 3 | 21 | 2.80 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 25.50 | 3.75 | 6.90 | 5.33 | 3.69 | +0.09 | +2.50% | 0.21 | 2 | 1 | 2.66 | 0.98 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 26.00 | 3.75 | 6.40 | 5.08 | 4.35 | +1.92 | +79.02% | 0.20 | 9 | 12 | 2.51 | 0.96 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 26.50 | 2.48 | 5.80 | 4.14 | 2.88 | +0.68 | +30.91% | 0.16 | 2 | 1 | 2.30 | 0.94 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 27.00 | 2.22 | 3.85 | 3.04 | 2.52 | -1.48 | -37.00% | 0.11 | 2 | 99 | 1.09 | 0.90 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 27.50 | 2.08 | 3.30 | 2.69 | 1.76 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | 0.86 | 0.08 | -0.03 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 28.00 | 2.31 | 2.77 | 2.54 | 2.49 | +0.99 | +66.00% | 0.09 | 12 | 209 | 0.82 | 0.80 | 0.10 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 28.50 | 1.88 | 2.38 | 2.13 | 2.14 | +1.05 | +96.33% | 0.07 | 25 | 20 | 0.87 | 0.73 | 0.12 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 29.00 | 1.52 | 1.77 | 1.65 | 1.77 | +0.86 | +94.51% | 0.06 | 331 | 172 | 0.74 | 0.65 | 0.14 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 29.50 | 1.21 | 1.66 | 1.44 | 1.44 | +0.62 | +75.61% | 0.05 | 86 | 504 | 0.78 | 0.57 | 0.15 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 30.00 | 1.07 | 1.21 | 1.14 | 1.11 | +0.51 | +85.00% | 0.04 | 1,001 | 587 | 0.74 | 0.49 | 0.16 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 30.50 | 0.83 | 1.11 | 0.97 | 1.00 | +0.50 | +100.00% | 0.03 | 67 | 120 | 0.76 | 0.41 | 0.16 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 31.00 | 0.53 | 0.87 | 0.70 | 0.67 | +0.34 | +103.03% | 0.02 | 365 | 280 | 0.71 | 0.33 | 0.15 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 31.50 | 0.50 | 0.57 | 0.54 | 0.50 | +0.27 | +117.40% | 0.02 | 257 | 83 | 0.69 | 0.27 | 0.14 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 32.00 | 0.26 | 0.53 | 0.40 | 0.45 | +0.26 | +136.85% | 0.01 | 256 | 571 | 0.68 | 0.21 | 0.13 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 32.50 | 0.20 | 0.33 | 0.27 | 0.35 | +0.20 | +133.34% | 0.01 | 275 | 136 | 0.65 | 0.16 | 0.11 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 33.00 | 0.20 | 0.26 | 0.23 | 0.20 | +0.08 | +66.67% | 0.01 | 169 | 474 | 0.68 | 0.12 | 0.10 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 33.50 | 0.07 | 0.19 | 0.13 | 0.17 | +0.12 | +240.00% | 0.00 | 188 | 128 | 0.63 | 0.09 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 34.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 84 | 554 | 0.68 | 0.06 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 34.50 | 0.05 | 0.11 | 0.08 | 0.11 | +0.05 | +83.34% | 0.00 | 34 | 15 | 0.67 | 0.04 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 35.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 98 | 635 | 0.68 | 0.03 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 35.50 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.69 | 0.02 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 168 | 0.75 | 0.01 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.01 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 37.00 | 0.01 | 0.36 | 0.19 | 0.08 | +0.06 | +300.00% | 0.01 | 6 | 159 | 0.94 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 38.00 | 0.01 | 0.29 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 39.00 | 0.01 | 0.16 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 105 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 88 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.01 | -0.03 | -75.00% | 0.02 | 2 | 384 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 821 | 1.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 24.00 | 0.01 | 0.23 | 0.12 | 0.07 | +0.02 | +40.00% | 0.01 | 6 | 859 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.10 | -83.34% | 0.00 | 255 | 70 | 0.79 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 31 | 49 | 0.93 | -0.02 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 26.00 | 0.02 | 0.34 | 0.18 | 0.08 | -0.05 | -38.47% | 0.01 | 85 | 226 | 0.76 | -0.04 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 26.50 | 0.04 | 0.19 | 0.12 | 0.18 | -0.04 | -18.19% | 0.00 | 24 | 24 | 0.63 | -0.06 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 27.00 | 0.05 | 0.22 | 0.14 | 0.11 | -0.22 | -66.67% | 0.01 | 52 | 590 | 0.58 | -0.10 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.32 | -69.57% | 0.01 | 52 | 408 | 0.53 | -0.14 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 28.00 | 0.18 | 0.30 | 0.24 | 0.19 | -0.41 | -68.34% | 0.01 | 54 | 301 | 0.53 | -0.20 | 0.10 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 28.50 | 0.15 | 0.49 | 0.32 | 0.30 | -0.50 | -62.50% | 0.01 | 593 | 66 | 0.49 | -0.27 | 0.12 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 29.00 | 0.28 | 0.64 | 0.46 | 0.44 | -0.63 | -58.88% | 0.02 | 138 | 2,074 | 0.48 | -0.35 | 0.14 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 29.50 | 0.44 | 0.82 | 0.63 | 0.60 | -0.92 | -60.53% | 0.02 | 38 | 41 | 0.47 | -0.43 | 0.15 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 30.00 | 0.64 | 1.05 | 0.85 | 0.80 | -0.96 | -54.55% | 0.03 | 287 | 245 | 0.45 | -0.51 | 0.16 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 30.50 | 1.01 | 1.18 | 1.10 | 1.08 | -0.80 | -42.56% | 0.04 | 38 | 24 | 0.43 | -0.59 | 0.16 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 31.00 | 1.27 | 1.62 | 1.45 | 1.32 | -1.25 | -48.64% | 0.05 | 21 | 134 | 0.44 | -0.67 | 0.15 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 31.50 | 1.47 | 1.97 | 1.72 | 2.45 | -1.06 | -30.20% | 0.05 | 2 | 98 | 0.36 | -0.73 | 0.14 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 32.00 | 2.01 | 2.36 | 2.19 | 2.19 | -1.81 | -45.25% | 0.07 | 304 | 205 | 0.39 | -0.79 | 0.13 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 32.50 | 2.21 | 2.76 | 2.49 | 2.34 | -2.07 | -46.94% | 0.08 | 28 | 3 | 0.24 | -0.84 | 0.11 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 33.00 | 2.74 | 3.25 | 3.00 | 2.89 | -1.35 | -31.84% | 0.09 | 3 | 8 | 0.23 | -0.88 | 0.10 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 33.50 | 3.05 | 3.75 | 3.40 | % | 0.10 | 0 | 0 | 0.96 | -0.91 | 0.08 | -0.04 | 8/21/2026 4:00:06 PM EST | |||
| 34.00 | 3.00 | 4.35 | 3.68 | 5.37 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.11 | -0.94 | 0.06 | -0.03 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 34.50 | 3.80 | 5.35 | 4.58 | 5.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.54 | -0.96 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 35.00 | 4.35 | 5.85 | 5.10 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.62 | -0.97 | 0.04 | -0.02 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 35.50 | 4.70 | 6.35 | 5.53 | 6.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.70 | -0.98 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 36.00 | 4.85 | 6.80 | 5.83 | % | 0.16 | 0 | 0 | 1.74 | -0.99 | 0.02 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 36.50 | 5.70 | 7.30 | 6.50 | % | 0.18 | 0 | 0 | 1.81 | -0.99 | 0.01 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 37.00 | 5.85 | 7.80 | 6.83 | 7.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.88 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 38.00 | 7.20 | 8.80 | 8.00 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 39.00 | 8.25 | 9.35 | 8.80 | 10.46 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 40.00 | 7.70 | 11.55 | 9.63 | 9.81 | -1.73 | -15.00% | 0.24 | 1 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 41.00 | 9.95 | 11.80 | 10.88 | 11.24 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 42.00 | 10.20 | 13.55 | 11.88 | 12.37 | -1.21 | -8.91% | 0.28 | 1 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 43.00 | 12.15 | 13.80 | 12.98 | 14.69 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 45.00 | 12.75 | 16.55 | 14.65 | 14.92 | +0.40 | +2.76% | 0.33 | 1 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |