Options Chain for UPSTART HLDGS INC COM (UPST) - $25.52 as of 4/6/2026 6:33:44 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 | 11.25 | 12.45 | 11.85 | % | 0.79 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 16.00 | 10.15 | 11.70 | 10.93 | 10.89 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 17.00 | 9.25 | 10.70 | 9.98 | 9.99 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 17.50 | 8.75 | 10.10 | 9.43 | 9.40 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 18.00 | 8.30 | 9.50 | 8.90 | 8.72 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 18.50 | 7.75 | 9.25 | 8.50 | 8.32 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 19.00 | 7.20 | 8.50 | 7.85 | 7.05 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:52 PM EST |
| 19.50 | 6.60 | 8.10 | 7.35 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.35 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 20.00 | 6.30 | 7.45 | 6.88 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 23 | 2.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 20.50 | 5.90 | 6.90 | 6.40 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.66 | 1.00 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 21.00 | 5.50 | 6.45 | 5.98 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.57 | 0.99 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 21.50 | 4.85 | 6.05 | 5.45 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.54 | 0.98 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 22.00 | 4.50 | 5.80 | 5.15 | 5.07 | 0.00 | 0.00% | 0.23 | 0 | 262 | 2.70 | 0.97 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 22.50 | 3.75 | 5.45 | 4.60 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.70 | 0.96 | 0.03 | -0.06 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 23.00 | 3.45 | 4.65 | 4.05 | 2.84 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.15 | 0.93 | 0.05 | -0.08 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 23.50 | 2.80 | 4.05 | 3.43 | 2.28 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.85 | 0.91 | 0.06 | -0.09 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 24.00 | 2.60 | 3.60 | 3.10 | 3.16 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.74 | 0.88 | 0.08 | -0.10 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 24.50 | 2.20 | 3.20 | 2.70 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 122 | 1.68 | 0.84 | 0.09 | -0.11 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 25.00 | 2.14 | 2.32 | 2.23 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.87 | 0.80 | 0.11 | -0.12 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 25.50 | 1.75 | 1.92 | 1.84 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 482 | 0.85 | 0.74 | 0.13 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 26.00 | 1.43 | 1.56 | 1.50 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 517 | 0.85 | 0.67 | 0.15 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 26.50 | 1.11 | 1.25 | 1.18 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.84 | 0.59 | 0.16 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 27.00 | 0.84 | 0.98 | 0.91 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 845 | 0.83 | 0.51 | 0.16 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 27.50 | 0.67 | 0.76 | 0.72 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 5,438 | 0.84 | 0.43 | 0.16 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 28.00 | 0.46 | 0.53 | 0.50 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1,549 | 0.80 | 0.35 | 0.15 | -0.12 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 28.50 | 0.32 | 0.42 | 0.37 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.82 | 0.28 | 0.14 | -0.11 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 29.00 | 0.24 | 0.28 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,548 | 0.81 | 0.22 | 0.12 | -0.09 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 29.50 | 0.15 | 0.22 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 0.82 | 0.16 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.75 | 0.11 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 30.50 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.76 | 0.07 | 0.06 | -0.04 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 31.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.78 | 0.05 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.90 | 0.04 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.84 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.37 | 0.01 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,673 | 1.00 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 264 | 2.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.10 | 0.00 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 21.00 | 0.02 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.53 | -0.01 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 21.50 | 0.03 | 0.26 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,951 | 1.47 | -0.02 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 22.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.10 | -0.03 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.20 | -0.04 | 0.03 | -0.06 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 23.00 | 0.06 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.06 | -0.07 | 0.05 | -0.08 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 23.50 | 0.10 | 0.18 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 464 | 1.04 | -0.09 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 24.00 | 0.15 | 0.22 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.02 | -0.12 | 0.08 | -0.10 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 24.50 | 0.18 | 0.27 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.96 | -0.16 | 0.09 | -0.11 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 25.00 | 0.29 | 0.37 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.95 | -0.20 | 0.11 | -0.12 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 25.50 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.94 | -0.26 | 0.13 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 26.00 | 0.54 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 952 | 0.91 | -0.33 | 0.15 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 26.50 | 0.74 | 0.84 | 0.79 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 388 | 0.90 | -0.41 | 0.16 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 27.00 | 0.93 | 1.07 | 1.00 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.90 | -0.49 | 0.16 | -0.14 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 27.50 | 1.13 | 1.34 | 1.24 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.83 | -0.57 | 0.16 | -0.13 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 28.00 | 1.52 | 1.65 | 1.59 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.84 | -0.65 | 0.15 | -0.12 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 28.50 | 1.76 | 2.11 | 1.94 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.82 | -0.72 | 0.14 | -0.11 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 29.00 | 2.26 | 2.54 | 2.40 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.74 | -0.78 | 0.12 | -0.09 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 29.50 | 2.50 | 3.30 | 2.90 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.40 | -0.84 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 30.00 | 3.00 | 3.60 | 3.30 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.29 | -0.89 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 30.50 | 3.10 | 4.25 | 3.68 | 3.84 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.58 | -0.93 | 0.06 | -0.04 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 31.00 | 3.55 | 4.70 | 4.13 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 58 | 1.63 | -0.95 | 0.04 | -0.03 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 31.50 | 4.10 | 5.80 | 4.95 | 6.39 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.40 | -0.96 | 0.03 | -0.02 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 32.00 | 4.45 | 6.40 | 5.43 | 5.75 | 0.00 | 0.00% | 0.17 | 0 | 68 | 2.67 | -0.98 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 32.50 | 4.90 | 6.05 | 5.48 | % | 0.17 | 0 | 0 | 1.72 | -0.99 | 0.02 | -0.01 | 4/6/2026 3:59:52 PM EST | |||
| 33.00 | 5.15 | 6.80 | 5.98 | 6.78 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.15 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 34.00 | 6.50 | 8.95 | 7.73 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:52 PM EST |
| 35.00 | 7.50 | 9.30 | 8.40 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 36.00 | 8.40 | 10.25 | 9.33 | 9.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:52 PM EST |
| 37.00 | 9.35 | 11.50 | 10.43 | 10.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 38.00 | 10.30 | 12.25 | 11.28 | 11.36 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 39.00 | 11.45 | 13.20 | 12.33 | % | 0.32 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 40.00 | 12.25 | 14.25 | 13.25 | % | 0.33 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 45.00 | 17.20 | 18.60 | 17.90 | 18.49 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:52 PM EST |