Options Chain for UPSTART HLDGS INC COM (UPST) - $24.35 as of 10/5/2026 9:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.20 | 12.40 | 11.30 | 11.33 | % | 0.87 | 60 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST | |
| 14.00 | 9.50 | 11.40 | 10.45 | 10.36 | % | 0.75 | 24 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST | |
| 15.00 | 8.60 | 10.55 | 9.58 | 9.11 | % | 0.64 | 1 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST | |
| 16.00 | 7.70 | 9.40 | 8.55 | 8.29 | % | 0.53 | 6 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST | |
| 17.00 | 6.10 | 8.45 | 7.28 | 7.37 | -1.25 | -14.51% | 0.43 | 7 | 12 | 4.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 18.00 | 5.95 | 6.80 | 6.38 | % | 0.35 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 19.00 | 4.00 | 5.85 | 4.93 | 5.36 | % | 0.26 | 7 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST | |
| 19.50 | 3.60 | 5.35 | 4.48 | 4.92 | +1.35 | +37.82% | 0.23 | 8 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.00 | 3.20 | 4.75 | 3.98 | 4.41 | +1.31 | +42.26% | 0.20 | 3 | 55 | 2.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.50 | 2.90 | 4.35 | 3.63 | 3.84 | +1.22 | +46.57% | 0.18 | 8 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.00 | 2.11 | 4.55 | 3.33 | 3.29 | +1.08 | +48.87% | 0.16 | 58 | 9 | 2.77 | 0.99 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.50 | 2.32 | 3.20 | 2.76 | 2.75 | +0.96 | +53.64% | 0.13 | 19 | 2 | 1.48 | 0.96 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 22.00 | 1.68 | 2.76 | 2.22 | 2.40 | +1.10 | +84.62% | 0.10 | 22 | 38 | 1.39 | 0.90 | 0.11 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 22.50 | 1.56 | 2.99 | 2.28 | 1.65 | +0.76 | +85.40% | 0.10 | 11 | 39 | 2.04 | 0.83 | 0.14 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.00 | 1.15 | 1.60 | 1.38 | 1.40 | +0.80 | +133.34% | 0.06 | 154 | 276 | 0.83 | 0.77 | 0.17 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.50 | 1.07 | 1.30 | 1.19 | 1.13 | +0.82 | +264.52% | 0.05 | 600 | 85 | 0.78 | 0.67 | 0.21 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.00 | 0.75 | 0.83 | 0.79 | 0.80 | +0.54 | +207.70% | 0.03 | 765 | 502 | 0.68 | 0.56 | 0.24 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.50 | 0.51 | 0.60 | 0.56 | 0.55 | +0.34 | +161.91% | 0.02 | 1,375 | 1,393 | 0.69 | 0.44 | 0.26 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 25.00 | 0.23 | 0.38 | 0.31 | 0.28 | +0.17 | +154.55% | 0.01 | 2,152 | 1,993 | 0.61 | 0.30 | 0.25 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 25.50 | 0.12 | 0.23 | 0.18 | 0.22 | +0.13 | +144.45% | 0.01 | 1,179 | 154 | 0.59 | 0.19 | 0.20 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 26.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 2,695 | 1,052 | 0.65 | 0.11 | 0.14 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 26.50 | 0.03 | 0.18 | 0.11 | 0.09 | +0.07 | +350.00% | 0.00 | 465 | 121 | 0.69 | 0.05 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1,465 | 706 | 0.65 | 0.03 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 27.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 113 | 36 | 0.69 | 0.01 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 46 | 228 | 0.72 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 89 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 137 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.24 | +0.23 | +2,300.00% | 0.00 | 3 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.49 | 0.25 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 54 | 1.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 106 | 2.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 39 | 2.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.33 | 0.17 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.35 | -97.23% | 0.00 | 1 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.02 | +66.67% | 0.01 | 5 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.09 | -81.82% | 0.01 | 24 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 7 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 1,833 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 230 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 54 | 191 | 0.80 | -0.01 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 101 | 83 | 0.78 | -0.04 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.25 | -86.21% | 0.00 | 159 | 338 | 0.59 | -0.10 | 0.11 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 22.50 | 0.02 | 0.10 | 0.06 | 0.09 | -0.41 | -82.00% | 0.00 | 88 | 132 | 0.51 | -0.17 | 0.14 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.59 | -78.67% | 0.01 | 165 | 325 | 0.65 | -0.23 | 0.17 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.50 | 0.25 | 0.43 | 0.34 | 0.33 | -0.67 | -67.00% | 0.01 | 114 | 105 | 0.62 | -0.33 | 0.21 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.00 | 0.37 | 0.70 | 0.54 | 0.43 | -0.99 | -69.72% | 0.02 | 943 | 690 | 0.61 | -0.44 | 0.24 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.50 | 0.34 | 1.00 | 0.67 | 0.69 | -1.11 | -61.67% | 0.03 | 63 | 973 | 0.48 | -0.56 | 0.26 | -0.07 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 25.00 | 0.78 | 1.44 | 1.11 | 0.98 | -1.27 | -56.45% | 0.04 | 37 | 553 | 0.55 | -0.70 | 0.25 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 25.50 | 0.56 | 2.17 | 1.37 | 1.65 | -0.94 | -36.30% | 0.05 | 1 | 34 | 1.40 | -0.81 | 0.20 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 26.00 | 1.35 | 2.42 | 1.89 | 1.85 | -1.18 | -38.95% | 0.07 | 56 | 224 | 1.30 | -0.89 | 0.14 | -0.03 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 26.50 | 2.02 | 2.62 | 2.32 | 2.33 | -1.18 | -33.62% | 0.09 | 30 | 92 | 1.09 | -0.95 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 27.00 | 2.55 | 3.75 | 3.15 | 2.70 | -1.27 | -31.99% | 0.12 | 49 | 121 | 1.95 | -0.97 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 27.50 | 2.19 | 4.40 | 3.30 | 4.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.26 | -0.99 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 28.00 | 2.60 | 4.95 | 3.78 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 2.50 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |
| 28.50 | 4.00 | 5.05 | 4.53 | % | 0.16 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 29.00 | 3.85 | 5.75 | 4.80 | 4.80 | -1.10 | -18.65% | 0.17 | 7 | 5 | 2.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 29.50 | 4.85 | 6.45 | 5.65 | 5.90 | -0.50 | -7.82% | 0.19 | 1 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 30.00 | 4.65 | 6.50 | 5.58 | 6.02 | -0.83 | -12.12% | 0.19 | 14 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 30.50 | 5.20 | 6.90 | 6.05 | 6.45 | % | 0.20 | 13 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST | |
| 31.00 | 6.40 | 7.65 | 7.03 | 7.45 | -0.28 | -3.63% | 0.23 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 32.00 | 7.40 | 8.95 | 8.18 | 6.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:00 PM EST |
| 33.00 | 7.70 | 9.95 | 8.83 | 10.03 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 34.00 | 9.05 | 10.95 | 10.00 | 9.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:00 PM EST |
| 35.00 | 9.75 | 12.00 | 10.88 | 11.46 | -0.11 | -0.96% | 0.31 | 23 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 36.00 | 11.25 | 13.00 | 12.13 | 13.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 37.00 | 12.40 | 14.00 | 13.20 | 13.37 | -0.79 | -5.58% | 0.36 | 1 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 38.00 | 13.20 | 15.05 | 14.13 | 14.74 | -0.49 | -3.22% | 0.37 | 16 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 39.00 | 14.40 | 16.00 | 15.20 | 15.58 | -0.32 | -2.02% | 0.39 | 17 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 40.00 | 15.30 | 17.00 | 16.15 | 16.51 | -0.32 | -1.91% | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 41.00 | 16.25 | 18.00 | 17.13 | 17.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |