UPST Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 17.00 | 9.50 | 7.00 | 9.25 | 0.00 | 0 | 1 | 271.9% |
| 18.00 | 10.65 | 5.70 | 8.25 | 0.00 | 0 | 0 | 243.6% |
| 20.00 | 5.54 | 4.85 | 6.10 | -0.30 | 4 | 39 | 173.4% |
| 22.00 | 3.65 | 3.20 | 4.10 | -0.25 | 447 | 80 | 68.0% |
| 23.00 | 2.84 | 2.58 | 3.30 | -0.07 | 12 | 3 | 87.1% |
| 24.00 | 1.93 | 1.82 | 2.40 | -0.34 | 1 | 18 | 78.7% |
| 25.00 | 1.45 | 1.16 | 1.73 | 0.16 | 90 | 246 | 75.8% |
| 25.50 | 1.13 | 1.08 | 1.25 | 0.03 | 424 | 69 | 74.6% |
| 26.00 | 0.94 | 0.88 | 1.04 | -0.01 | 449 | 401 | 76.1% |
| 26.50 | 0.75 | 0.67 | 1.01 | 0.09 | 181 | 76 | 81.1% |
| 27.00 | 0.54 | 0.42 | 0.66 | -0.07 | 279 | 559 | 71.5% |
| 27.50 | 0.45 | 0.38 | 0.53 | -0.01 | 3,382 | 2,187 | 75.0% |
| 28.00 | 0.30 | 0.30 | 0.34 | -0.12 | 851 | 440 | 72.5% |
| 28.50 | 0.18 | 0.08 | 0.30 | -0.12 | 37 | 89 | 67.2% |
| 29.00 | 0.22 | 0.08 | 0.24 | -0.03 | 76 | 324 | 70.7% |
| 29.50 | 0.13 | 0.03 | 0.33 | -0.08 | 401 | 46 | 79.9% |
| 30.00 | 0.10 | 0.01 | 0.12 | -0.02 | 168 | 703 | 67.6% |
| 30.50 | 0.10 | 0.06 | 0.10 | 0.00 | 4 | 59 | 76.2% |
| 31.00 | 0.13 | 0.01 | 0.10 | 0.00 | 11 | 107 | 75.8% |
| 31.50 | 0.13 | 0.01 | 0.10 | 0.04 | 12 | 16 | 80.5% |
| 32.00 | 0.05 | 0.02 | 0.25 | -0.01 | 22 | 274 | 102.7% |
| 33.00 | 0.03 | 0.02 | 0.24 | 0.01 | 27 | 3,623 | 112.1% |
| 34.00 | 0.03 | 0.00 | 0.23 | -0.06 | 36 | 23 | 118.8% |
| 35.00 | 0.08 | 0.01 | 0.10 | 0.03 | 10 | 210 | 111.7% |
| 36.00 | 0.01 | 0.00 | 0.47 | -0.01 | 4 | 123 | 159.4% |
| 37.00 | 0.01 | 0.00 | 0.26 | -0.17 | 166 | 115 | 148.4% |
| 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | 1 | 25 | 198.4% |
| 39.00 | 0.11 | 0.00 | 0.05 | 0.00 | 0 | 12 | 126.6% |
| 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | 27 | 73 | 132.8% |
| 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | 1 | 3 | 233.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 17.00 | 0.01 | 0.00 | 0.05 | -0.05 | 18 | 115 | 131.3% |
| 18.00 | 0.05 | 0.01 | 0.12 | 0.01 | 4 | 148 | 134.0% |
| 19.00 | 0.04 | 0.03 | 0.05 | -0.01 | 222 | 52 | 106.3% |
| 20.00 | 0.07 | 0.00 | 0.08 | -0.03 | 9 | 581 | 90.6% |
| 21.00 | 0.11 | 0.07 | 0.14 | -0.04 | 17 | 21 | 92.2% |
| 21.50 | 0.13 | 0.06 | 0.18 | -0.06 | 826 | 1,129 | 86.3% |
| 22.00 | 0.16 | 0.10 | 0.37 | -0.09 | 40 | 530 | 94.1% |
| 22.50 | 0.22 | 0.19 | 0.27 | -0.13 | 30 | 69 | 83.6% |
| 23.00 | 0.29 | 0.15 | 0.38 | -0.16 | 202 | 190 | 77.3% |
| 23.50 | 0.33 | 0.20 | 0.46 | -0.25 | 350 | 44 | 73.2% |
| 24.00 | 0.46 | 0.36 | 0.54 | -0.19 | 45 | 171 | 72.3% |
| 24.50 | 0.62 | 0.62 | 0.75 | -0.12 | 44 | 168 | 77.5% |
| 25.00 | 0.82 | 0.70 | 0.94 | -0.38 | 248 | 286 | 72.7% |
| 25.50 | 1.04 | 0.79 | 1.34 | -0.39 | 374 | 75 | 73.2% |
| 26.00 | 1.31 | 1.00 | 1.43 | -0.45 | 19 | 943 | 65.0% |
| 26.50 | 1.59 | 1.31 | 1.89 | -0.01 | 2 | 30 | 70.1% |
| 27.00 | 1.99 | 1.68 | 2.23 | -0.19 | 34 | 65 | 71.1% |
| 27.50 | 2.24 | 1.94 | 2.49 | -0.15 | 21 | 108 | 61.7% |
| 28.00 | 2.86 | 2.51 | 3.05 | 0.12 | 11 | 164 | 76.0% |
| 28.50 | 3.32 | 2.49 | 4.05 | -0.23 | 2 | 16 | 83.4% |
| 29.00 | 3.97 | 2.87 | 4.40 | 0.04 | 7 | 37 | 77.3% |
| 29.50 | 4.07 | 2.97 | 5.50 | 0.00 | 2 | 3 | 95.1% |
| 30.00 | 4.47 | 4.20 | 5.10 | -0.32 | 16 | 65 | 92.6% |
| 30.50 | 5.62 | 4.15 | 6.40 | -0.11 | 1 | 3 | 113.3% |
| 31.00 | 5.55 | 4.50 | 6.10 | -0.20 | 2 | 60 | 151.2% |
| 31.50 | 6.39 | 5.20 | 7.40 | 0.41 | 11 | 1 | 129.3% |
| 32.00 | 6.77 | 5.75 | 7.75 | 0.45 | 11 | 65 | 129.7% |
| 33.00 | 8.22 | 6.90 | 9.40 | 0.00 | 1 | 4 | 183.0% |
| 34.00 | 8.40 | 7.70 | 10.45 | 0.00 | 1 | 3 | 188.3% |
| 35.00 | 10.20 | 8.70 | 11.40 | 0.00 | 1 | 0 | 197.5% |
| 36.00 | 9.70 | 9.05 | 12.45 | 0.00 | 2 | 0 | 173.4% |
| 37.00 | 10.50 | 10.65 | 12.85 | 0.00 | 1 | 0 | 183.0% |
| 38.00 | 10.48 | 11.65 | 14.45 | 0.00 | 1 | 0 | 229.3% |
| 39.00 | 11.91 | 12.65 | 15.45 | 0.00 | 2 | 0 | 238.9% |
| 40.00 | 13.65 | 13.60 | 16.40 | 0.00 | 1 | 0 | 242.6% |
| 45.00 | 18.49 | 18.60 | 21.40 | 0.00 | 1 | 0 | 283.6% |
Sign up free to access Options Chain Data
Explore UPST options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.