UPST optieketen Upstart Holdings, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.9% (21.45–26.16) · ATM IV 62.8% · P/C open interest 0.73
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 10.10 | 12.40 | 278.8% | 0.99 | 0.0048 | -0.007 | 13 | 0 | 0.7500 | 237.2% | -0.01 | 0.0048 | -0.007 | ||||
| 8.95 | 11.30 | 234.5% | 0.98 | 0.0064 | -0.008 | 14 | 0 | 0.7500 | 213.1% | -0.02 | 0.0064 | -0.008 | ||||
| 7.60 | 10.30 | 1 | 185.9% | 0.98 | 0.0085 | -0.008 | 15 | 0 | 0.7500 | 40 | 190.4% | -0.02 | 0.0085 | -0.008 | ||
| 6.45 | 8.90 | 113.0% | 0.98 | 0.0114 | -0.009 | 16 | 0 | 0.7500 | 51 | 169.0% | -0.02 | 0.0114 | -0.009 | |||
| 6.00 | 7.90 | 144.4% | 0.97 | 0.0155 | -0.010 | 17 | 0 | 0.7500 | 45 | 148.7% | -0.03 | 0.0156 | -0.010 | |||
| 5.20 | 6.85 | 133.5% | 0.96 | 0.0217 | -0.011 | 18 | 0 | 0.7500 | 55 | 129.2% | -0.04 | 0.0218 | -0.011 | |||
| 4.25 | 5.75 | 111.6% | 0.95 | 0.0321 | -0.012 | 19 | 0.0200 | 0.3200 | 1 | 174 | 86.7% | -0.05 | 0.0322 | -0.012 | ||
| 3.80 | 5.40 | 111.3% | 0.94 | 0.0404 | -0.013 | 19.5 | 0.0300 | 0.1200 | 3 | 44 | 64.3% | -0.06 | 0.0406 | -0.013 | ||
| 2.69 | 4.95 | 2 | 75.0% | 0.92 | 0.0517 | -0.016 | 20 | 0.0400 | 0.1900 | 8 | 371 | 63.7% | -0.08 | 0.0520 | -0.016 | |
| 2.75 | 4.55 | 1 | 95.7% | 0.89 | 0.0660 | -0.020 | 20.5 | 0.0600 | 0.3400 | 8 | 66.3% | -0.11 | 0.0664 | -0.020 | ||
| 2.31 | 4.15 | 91.6% | 0.85 | 0.0821 | -0.024 | 21 | 0.0800 | 0.3100 | 13 | 358 | 57.8% | -0.15 | 0.0826 | -0.024 | ||
| 1.25 | 3.60 | 2 | 59.2% | 0.80 | 0.0984 | -0.029 | 21.5 | 0.1600 | 0.4200 | 12 | 25 | 57.7% | -0.20 | 0.0990 | -0.029 | |
| 0.9500 | 2.96 | 137 | 52.3% | 0.74 | 0.1135 | -0.033 | 22 | 0.3900 | 0.5200 | 9 | 439 | 60.4% | -0.26 | 0.1142 | -0.033 | |
| 1.53 | 2.02 | 4 | 62.7% | 0.68 | 0.1264 | -0.036 | 22.5 | 0.2000 | 1.19 | 11 | 35 | 64.9% | -0.32 | 0.1271 | -0.037 | |
| 1.21 | 1.54 | 33 | 295 | 56.9% | 0.61 | 0.1358 | -0.039 | 23 | 0.5700 | 1.17 | 14 | 117 | 63.2% | -0.39 | 0.1366 | -0.039 |
| 0.8900 | 1.74 | 19 | 19 | 68.2% | 0.54 | 0.1408 | -0.040 | 23.5 | 0.8200 | 1.13 | 7 | 20 | 56.0% | -0.46 | 0.1417 | -0.041 |
| 0.8800 | 1.06 | 59 | 244 | 62.1% | 0.47 | 0.1408 | -0.041 | 24 | 1.10 | 1.67 | 7 | 264 | 63.5% | -0.53 | 0.1417 | -0.041 |
| 0.3900 | 0.9800 | 21 | 57 | 56.8% | 0.41 | 0.1361 | -0.040 | 24.5 | 1.44 | 1.90 | 4 | 123 | 62.4% | -0.60 | 0.1371 | -0.040 |
| 0.1800 | 0.7900 | 103 | 1,086 | 54.3% | 0.34 | 0.1279 | -0.038 | 25 | 1.92 | 2.13 | 24 | 334 | 63.5% | -0.66 | 0.1289 | -0.038 |
| 0.1400 | 0.6900 | 5 | 79 | 57.9% | 0.29 | 0.1174 | -0.036 | 25.5 | 1.67 | 3.35 | 3 | 219 | 71.0% | -0.72 | 0.1185 | -0.036 |
| 0.2800 | 0.6800 | 7 | 869 | 69.7% | 0.24 | 0.1058 | -0.033 | 26 | 2.12 | 3.15 | 100 | 313 | 52.8% | -0.76 | 0.1070 | -0.033 |
| 0.0800 | 0.4900 | 12 | 70 | 62.5% | 0.20 | 0.0937 | -0.029 | 26.5 | 2.79 | 3.55 | 73 | 280 | 62.0% | -0.81 | 0.0950 | -0.030 |
| 0.0800 | 0.4200 | 38 | 458 | 65.6% | 0.16 | 0.0819 | -0.026 | 27 | 2.31 | 4.00 | 95 | -0.84 | 0.0832 | -0.027 | ||
| 0.0500 | 0.2900 | 10 | 20 | 63.6% | 0.13 | 0.0708 | -0.023 | 27.5 | 3.65 | 4.95 | 5 | 84.7% | -0.87 | 0.0721 | -0.024 | |
| 0.1400 | 0.1600 | 20 | 315 | 66.5% | 0.11 | 0.0610 | -0.021 | 28 | 3.30 | 5.05 | 23 | -0.89 | 0.0622 | -0.021 | ||
| 0 | 0.4300 | 23 | 78.6% | 0.09 | 0.0526 | -0.019 | 28.5 | 3.75 | 6.05 | -0.91 | 0.0538 | -0.019 | ||||
| 0.0400 | 0.2300 | 55 | 74.2% | 0.08 | 0.0455 | -0.017 | 29 | 4.30 | 6.30 | 10 | -0.93 | 0.0466 | -0.017 | |||
| 0 | 0.2900 | 31 | 418 | 84.4% | 0.06 | 0.0349 | -0.015 | 30 | 4.90 | 7.30 | 45 | -0.95 | 0.0357 | -0.015 | ||
| 0.0100 | 0.1800 | 1 | 165 | 84.8% | 0.05 | 0.0275 | -0.013 | 31 | 5.65 | 8.60 | 1 | -0.96 | 0.0280 | -0.013 | ||
| 0 | 0.2000 | 54 | 93.3% | 0.04 | 0.0222 | -0.011 | 32 | 6.60 | 9.60 | -0.97 | 0.0225 | -0.012 | ||||
| 0 | 0.7000 | 27 | 134.0% | 0.03 | 0.0183 | -0.010 | 33 | 7.60 | 10.30 | -0.97 | 0.0184 | -0.011 | ||||
| 0 | 0.7500 | 57 | 144.8% | 0.03 | 0.0154 | -0.010 | 34 | 8.60 | 11.25 | -0.98 | 0.0154 | -0.010 | ||||
| 0 | 0.1900 | 222 | 113.0% | 0.03 | 0.0132 | -0.009 | 35 | 10.35 | 13.55 | 1 | 171.3% | -0.98 | 0.0129 | -0.009 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 30, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.