UPST rantai opsi Upstart Holdings, Inc.
Cboe delayed options data · per 12:45 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.0% (20.84–24.96) · ATM IV 63.7% · P/C open interest 0.65
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 9.55 | 11.65 | 250.3% | 1.00 | 0.0023 | -0.001 | 13 | 0 | 0.9500 | 281.9% | -0.00 | 0.0023 | -0.003 | ||||
| 8.75 | 10.25 | 202.7% | 0.99 | 0.0033 | -0.002 | 14 | 0 | 1.00 | 257.0% | -0.01 | 0.0033 | -0.003 | ||||
| 7.75 | 9.25 | 1 | 179.5% | 0.99 | 0.0048 | -0.003 | 15 | 0 | 1.15 | 40 | 240.3% | -0.01 | 0.0048 | -0.004 | ||
| 6.90 | 8.15 | 162.3% | 0.99 | 0.0071 | -0.004 | 16 | 0 | 0.9500 | 51 | 200.6% | -0.01 | 0.0071 | -0.004 | |||
| 5.90 | 7.00 | 127.4% | 0.99 | 0.0107 | -0.005 | 17 | 0 | 0.7500 | 45 | 163.3% | -0.01 | 0.0107 | -0.005 | |||
| 4.95 | 5.85 | 10 | 10 | 98.5% | 0.98 | 0.0172 | -0.006 | 18 | 0 | 0.0300 | 55 | 70.2% | -0.02 | 0.0173 | -0.007 | |
| 3.95 | 5.05 | 15 | 15 | 97.7% | 0.96 | 0.0307 | -0.010 | 19 | 0 | 0.0800 | 9 | 181 | 67.4% | -0.04 | 0.0308 | -0.010 |
| 3.50 | 4.35 | 77.3% | 0.94 | 0.0419 | -0.013 | 19.5 | 0.0300 | 0.1100 | 3 | 45 | 67.6% | -0.06 | 0.0421 | -0.013 | ||
| 3.05 | 3.95 | 2 | 3 | 79.0% | 0.92 | 0.0566 | -0.017 | 20 | 0 | 0.4000 | 14 | 366 | 79.4% | -0.08 | 0.0569 | -0.018 |
| 1.78 | 3.75 | 2 | 1 | 0.89 | 0.0744 | -0.022 | 20.5 | 0.0400 | 0.4200 | 14 | 17 | 73.5% | -0.12 | 0.0748 | -0.023 | |
| 1.96 | 3.25 | 70.8% | 0.84 | 0.0943 | -0.028 | 21 | 0.1700 | 0.2800 | 21 | 377 | 63.4% | -0.16 | 0.0948 | -0.028 | ||
| 1.63 | 2.91 | 2 | 74.1% | 0.79 | 0.1146 | -0.034 | 21.5 | 0.2200 | 0.3700 | 79 | 91 | 60.1% | -0.22 | 0.1152 | -0.034 | |
| 1.40 | 2.45 | 137 | 73.8% | 0.72 | 0.1333 | -0.039 | 22 | 0.4200 | 0.5500 | 273 | 699 | 64.1% | -0.28 | 0.1341 | -0.039 | |
| 0.9900 | 2.05 | 4 | 67.4% | 0.65 | 0.1485 | -0.043 | 22.5 | 0.3800 | 0.7500 | 88 | 97 | 57.4% | -0.35 | 0.1494 | -0.043 | |
| 0.9000 | 1.54 | 355 | 604 | 66.1% | 0.57 | 0.1584 | -0.045 | 23 | 0.5600 | 1.12 | 66 | 166 | 61.3% | -0.43 | 0.1593 | -0.045 |
| 0.6900 | 1.19 | 10 | 25 | 63.7% | 0.49 | 0.1617 | -0.045 | 23.5 | 0.9400 | 1.22 | 10 | 28 | 60.3% | -0.51 | 0.1627 | -0.046 |
| 0.5800 | 0.7500 | 46 | 253 | 59.3% | 0.41 | 0.1583 | -0.044 | 24 | 0.7600 | 1.60 | 36 | 293 | 47.6% | -0.59 | 0.1593 | -0.044 |
| 0.3400 | 0.8700 | 60 | 114 | 66.4% | 0.34 | 0.1490 | -0.041 | 24.5 | 1.60 | 1.84 | 423 | 546 | 60.9% | -0.67 | 0.1501 | -0.041 |
| 0.3300 | 0.4000 | 964 | 1,876 | 59.1% | 0.27 | 0.1352 | -0.037 | 25 | 1.83 | 2.30 | 185 | 502 | 59.2% | -0.73 | 0.1363 | -0.037 |
| 0.1600 | 0.3300 | 10 | 88 | 57.6% | 0.21 | 0.1184 | -0.032 | 25.5 | 1.91 | 2.80 | 2 | 221 | 48.6% | -0.79 | 0.1196 | -0.032 |
| 0.1500 | 0.4000 | 804 | 1,515 | 67.7% | 0.16 | 0.1004 | -0.027 | 26 | 2.73 | 3.40 | 196 | 251 | 75.5% | -0.84 | 0.1018 | -0.027 |
| 0.1000 | 0.1800 | 38 | 75 | 60.5% | 0.12 | 0.0828 | -0.022 | 26.5 | 3.00 | 3.65 | 125 | 184 | 57.9% | -0.88 | 0.0844 | -0.022 |
| 0.0400 | 0.1500 | 75 | 491 | 60.3% | 0.09 | 0.0670 | -0.018 | 27 | 3.45 | 4.35 | 51 | 63 | 73.5% | -0.91 | 0.0687 | -0.018 |
| 0 | 0.2900 | 16 | 36 | 73.1% | 0.07 | 0.0538 | -0.015 | 27.5 | 4.05 | 4.65 | 3 | 5 | 73.2% | -0.94 | 0.0556 | -0.015 |
| 0.0500 | 0.0600 | 68 | 378 | 63.3% | 0.06 | 0.0431 | -0.012 | 28 | 4.35 | 5.15 | 23 | 58.4% | -0.95 | 0.0451 | -0.012 | |
| 0 | 0.1000 | 1 | 24 | 66.8% | 0.04 | 0.0348 | -0.010 | 28.5 | 4.50 | 6.60 | 108.2% | -0.96 | 0.0368 | -0.010 | ||
| 0 | 0.1100 | 5 | 55 | 72.6% | 0.04 | 0.0284 | -0.009 | 29 | 5.05 | 7.05 | 10 | 114.2% | -0.97 | 0.0308 | -0.009 | |
| 0 | 0.0500 | 20 | 419 | 71.4% | 0.02 | 0.0194 | -0.006 | 30 | 6.55 | 7.25 | 45 | 107.3% | -0.99 | 0.0211 | -0.006 | |
| 0 | 0.0200 | 3 | 166 | 69.8% | 0.02 | 0.0137 | -0.005 | 31 | 6.80 | 8.95 | 1 | 113.3% | -0.99 | 0.0140 | -0.005 | |
| 0 | 0.1100 | 20 | 52 | 97.7% | 0.01 | 0.0100 | -0.004 | 32 | 8.35 | 9.10 | 1 | 1 | -1.00 | 0.0082 | -0.004 | |
| 0 | 0.7000 | 27 | 155.8% | 0.01 | 0.0076 | -0.003 | 33 | 8.80 | 10.30 | -1.00 | 0.0048 | -0.003 | ||||
| 0 | 0.2400 | 57 | 96.9% | 0.01 | 0.0058 | -0.003 | 34 | 10.55 | 11.25 | 2 | 144.0% | -1.00 | 0.0024 | -0.003 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput