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 ±19.2% (19.22–28.38) · ATM IV 74.3% · P/C open interest 0.72
| 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 | |
| 7.60 | 10.40 | 7 | 119.4% | 0.97 | 0.0120 | -0.007 | 15 | 0 | 0.1600 | 137 | 84.5% | -0.03 | 0.0120 | -0.007 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 16 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 17 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.15 | 7.70 | 37 | 80.3% | 0.91 | 0.0276 | -0.013 | 17.5 | 0.2100 | 0.3000 | 55 | 321 | 78.8% | -0.09 | 0.0278 | -0.013 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 18 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 19 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 19.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.55 | 6.10 | 39 | 97.0% | 0.80 | 0.0506 | -0.022 | 20 | 0.6800 | 0.8300 | 77 | 900 | 78.3% | -0.20 | 0.0508 | -0.023 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 20.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 21 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 21.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 22 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.39 | 2.87 | 9 | 193 | 70.0% | 0.63 | 0.0688 | -0.030 | 22.5 | 1.49 | 1.65 | 162 | 731 | 74.0% | -0.37 | 0.0692 | -0.030 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 23 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 23.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 24 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 24.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.50 | 1.70 | 197 | 1,566 | 73.4% | 0.45 | 0.0724 | -0.031 | 25 | 2.91 | 3.05 | 33 | 643 | 75.2% | -0.55 | 0.0731 | -0.031 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 25.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 26 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 26.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 27 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.8000 | 1.22 | 107 | 674 | 78.3% | 0.30 | 0.0630 | -0.027 | 27.5 | 4.40 | 5.05 | 30 | 227 | 74.0% | -0.70 | 0.0641 | -0.028 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 28 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 28.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 29 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.4200 | 0.6000 | 75 | 617 | 75.8% | 0.19 | 0.0485 | -0.022 | 30 | 5.60 | 7.40 | 163 | 52.8% | -0.82 | 0.0499 | -0.022 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 31 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 32 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.2200 | 0.3900 | 822 | 635 | 78.7% | 0.12 | 0.0348 | -0.016 | 32.5 | 8.20 | 10.55 | 53 | 93.3% | -0.89 | 0.0364 | -0.017 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 33 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 34 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1300 | 0.2300 | 12 | 426 | 80.7% | 0.08 | 0.0244 | -0.012 | 35 | 9.70 | 12.80 | 40 | 60 | -0.93 | 0.0261 | -0.013 | |
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 — Nov 20, 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.