UPST opsiyon zinciri Upstart Holdings, Inc.
Cboe delayed options data · itibarıyla 03:41 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.1% (26.13–30.11) · ATM IV 56.2% · P/C açık pozisyon 0.75
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 8.35 | 11.45 | 3 | 1 | 1.00 | 0.0027 | -0.002 | 18 | 0 | 0.1200 | 151.5% | -0.00 | 0.0027 | -0.003 | |||
| 7.70 | 9.45 | 0.99 | 0.0038 | -0.003 | 19 | 0 | 0.7500 | 202.7% | -0.01 | 0.0038 | -0.004 | |||||
| 6.75 | 8.50 | 1 | 0.99 | 0.0054 | -0.004 | 20 | 0 | 0.7500 | 31 | 182.0% | -0.01 | 0.0054 | -0.004 | |||
| 5.60 | 7.45 | 0.99 | 0.0078 | -0.004 | 21 | 0 | 0.6400 | 1 | 154.8% | -0.01 | 0.0078 | -0.005 | ||||
| 4.50 | 6.60 | 0.98 | 0.0116 | -0.006 | 22 | 0 | 0.1000 | 32 | 88.5% | -0.02 | 0.0116 | -0.006 | ||||
| 4.70 | 6.50 | 2 | 125.0% | 0.98 | 0.0185 | -0.008 | 23 | 0.0100 | 0.2300 | 8 | 90.3% | -0.02 | 0.0185 | -0.008 | ||
| 3.75 | 5.50 | 2 | 3 | 108.7% | 0.96 | 0.0331 | -0.012 | 24 | 0.0400 | 0.1800 | 3 | 128 | 61.9% | -0.04 | 0.0332 | -0.013 |
| 2.97 | 3.50 | 3 | 39.3% | 0.91 | 0.0610 | -0.022 | 25 | 0.0300 | 0.1500 | 1 | 88 | 56.0% | -0.09 | 0.0612 | -0.022 | |
| 2.46 | 3.10 | 44.2% | 0.88 | 0.0795 | -0.028 | 25.5 | 0.1400 | 0.2000 | 1 | 59 | 58.7% | -0.12 | 0.0798 | -0.029 | ||
| 2.07 | 3.75 | 9 | 91.6% | 0.83 | 0.0995 | -0.036 | 26 | 0.0700 | 0.4300 | 5 | 284 | 58.2% | -0.17 | 0.0999 | -0.036 | |
| 1.74 | 2.36 | 2 | 2 | 55.5% | 0.77 | 0.1192 | -0.043 | 26.5 | 0.1400 | 0.5000 | 8 | 21 | 54.8% | -0.23 | 0.1198 | -0.043 |
| 1.39 | 1.99 | 4 | 10 | 55.4% | 0.71 | 0.1367 | -0.049 | 27 | 0.2600 | 0.7000 | 10 | 195 | 56.1% | -0.30 | 0.1374 | -0.049 |
| 1.10 | 1.65 | 16 | 31 | 55.6% | 0.63 | 0.1500 | -0.053 | 27.5 | 0.6500 | 0.9200 | 6 | 243 | 63.4% | -0.37 | 0.1507 | -0.054 |
| 0.8400 | 1.36 | 24 | 20 | 55.9% | 0.55 | 0.1574 | -0.056 | 28 | 0.6400 | 1.14 | 4 | 87 | 56.5% | -0.45 | 0.1582 | -0.057 |
| 0.6100 | 1.12 | 546 | 3 | 56.1% | 0.47 | 0.1581 | -0.057 | 28.5 | 0.9700 | 1.35 | 41 | 109 | 57.0% | -0.53 | 0.1590 | -0.057 |
| 0.5000 | 0.8000 | 30 | 118 | 55.2% | 0.40 | 0.1526 | -0.055 | 29 | 1.30 | 1.73 | 23 | 445 | 60.2% | -0.60 | 0.1533 | -0.055 |
| 0.2900 | 0.6500 | 40 | 24 | 54.1% | 0.33 | 0.1419 | -0.052 | 29.5 | 1.50 | 2.09 | 4 | 31 | 56.8% | -0.67 | 0.1426 | -0.052 |
| 0.2500 | 0.4500 | 109 | 181 | 54.6% | 0.27 | 0.1279 | -0.047 | 30 | 1.86 | 2.51 | 4 | 38 | 58.3% | -0.74 | 0.1285 | -0.047 |
| 0.2700 | 0.3200 | 22 | 122 | 58.1% | 0.21 | 0.1122 | -0.042 | 30.5 | 2.41 | 2.83 | 18 | 61.3% | -0.79 | 0.1126 | -0.042 | |
| 0.1200 | 0.2900 | 126 | 291 | 57.4% | 0.17 | 0.0959 | -0.036 | 31 | 2.60 | 3.20 | 9 | 88 | 47.8% | -0.84 | 0.0966 | -0.036 |
| 0.0500 | 0.3400 | 2 | 37 | 62.7% | 0.13 | 0.0804 | -0.030 | 31.5 | 3.15 | 4.70 | 98.2% | -0.87 | 0.0814 | -0.030 | ||
| 0.0600 | 0.1500 | 232 | 147 | 58.0% | 0.10 | 0.0663 | -0.025 | 32 | 3.75 | 5.20 | 1 | 12 | 109.1% | -0.90 | 0.0678 | -0.025 |
| 0.0500 | 0.2500 | 6 | 47 | 69.2% | 0.08 | 0.0543 | -0.021 | 32.5 | 3.90 | 5.60 | 3 | 99.2% | -0.93 | 0.0562 | -0.022 | |
| 0.0500 | 0.1700 | 25 | 205 | 69.0% | 0.06 | 0.0443 | -0.018 | 33 | 4.65 | 6.15 | 11 | 117.3% | -0.94 | 0.0467 | -0.019 | |
| 0.0400 | 0.2000 | 3 | 4 | 75.4% | 0.05 | 0.0363 | -0.015 | 33.5 | 4.90 | 6.55 | 1 | 109.5% | -0.96 | 0.0387 | -0.016 | |
| 0.0500 | 0.1200 | 23 | 443 | 74.4% | 0.04 | 0.0299 | -0.013 | 34 | 5.60 | 6.30 | 12 | 86.6% | -0.97 | 0.0328 | -0.014 | |
| 0 | 0.1200 | 11 | 73.6% | 0.03 | 0.0248 | -0.011 | 34.5 | 6.25 | 7.55 | 1 | 136.0% | -0.97 | 0.0274 | -0.012 | ||
| 0 | 0.0300 | 14 | 460 | 62.4% | 0.03 | 0.0207 | -0.010 | 35 | 6.50 | 7.25 | 4 | 83.6% | -0.98 | 0.0232 | -0.010 | |
| 0 | 0.7500 | 36 | 125.4% | 0.02 | 0.0174 | -0.009 | 35.5 | 6.90 | 8.55 | 132.1% | -0.98 | 0.0196 | -0.009 | |||
| 0 | 0.2700 | 77 | 100.8% | 0.02 | 0.0148 | -0.008 | 36 | 6.45 | 9.05 | -0.99 | 0.0161 | -0.007 | ||||
| 0 | 0.7500 | 135.5% | 0.02 | 0.0126 | -0.007 | 36.5 | 7.55 | 9.55 | 123.6% | -0.99 | 0.0131 | -0.006 | ||||
| 0.0100 | 0.4700 | 10 | 92 | 124.7% | 0.01 | 0.0109 | -0.006 | 37 | 8.40 | 10.05 | 3 | 147.4% | -0.99 | 0.0107 | -0.006 | |
| 0 | 0.7500 | 145.0% | 0.01 | 0.0094 | -0.005 | 37.5 | 8.35 | 10.55 | 118.5% | -0.99 | 0.0087 | -0.005 | ||||
| 0 | 0.7500 | 5 | 149.6% | 0.01 | 0.0082 | -0.005 | 38 | 9.40 | 11.05 | 1 | 157.1% | -1.00 | 0.0068 | -0.005 | ||
| 0 | 0.1700 | 110.9% | 0.01 | 0.0072 | -0.004 | 38.5 | 8.85 | 11.60 | 4 | -1.00 | 0.0052 | -0.004 | ||||
| 0 | 0.1200 | 42 | 107.8% | 0.01 | 0.0063 | -0.004 | 39 | 9.00 | 11.40 | 4 | -1.00 | 0.0040 | -0.004 | |||
| 0 | 0.1400 | 171 | 117.6% | 0.01 | 0.0050 | -0.004 | 40 | 11.55 | 12.35 | 3 | 138.5% | -1.00 | 0.0024 | -0.004 | ||
| 0 | 0.3000 | 1 | 142.7% | 0.01 | 0.0040 | -0.003 | 41 | 12.40 | 14.75 | 217.4% | -1.00 | 0.0013 | -0.004 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 11, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar