UPST rantai opsi Upstart Holdings, Inc.
Cboe delayed options data · per 15:41 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 ±9.9% (26.04–31.79) · ATM IV 60.8% · P/C open interest 0.48
| 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 | |
| 12.40 | 14.60 | 34 | 0.99 | 0.0021 | 0.000 | 15 | 0 | 0.2500 | 1,314 | 184.1% | -0.01 | 0.0021 | -0.004 | |||
| 10.15 | 11.65 | 2 | 0.99 | 0.0040 | 0.000 | 17.5 | 0 | 0.7500 | 820 | 187.4% | -0.01 | 0.0040 | -0.005 | |||
| 7.90 | 9.20 | 482 | 0.98 | 0.0080 | -0.002 | 20 | 0 | 0.2500 | 589 | 112.6% | -0.02 | 0.0080 | -0.007 | |||
| 6.90 | 8.20 | 0.98 | 0.0107 | -0.004 | 21 | 0 | 0.7500 | 131.8% | -0.02 | 0.0108 | -0.008 | |||||
| 5.90 | 7.20 | 0.97 | 0.0150 | -0.005 | 22 | 0 | 0.7500 | 1 | 117.2% | -0.03 | 0.0150 | -0.009 | ||||
| 5.40 | 6.70 | 44 | 0.97 | 0.0181 | -0.007 | 22.5 | 0.0100 | 0.7600 | 2,600 | 111.0% | -0.03 | 0.0182 | -0.010 | |||
| 5.05 | 6.55 | 0.96 | 0.0222 | -0.008 | 23 | 0 | 0.7500 | 12 | 103.0% | -0.04 | 0.0223 | -0.011 | ||||
| 4.15 | 5.30 | 0.93 | 0.0344 | -0.013 | 24 | 0.1100 | 0.3400 | 9 | 76.1% | -0.07 | 0.0345 | -0.016 | ||||
| 3.25 | 4.40 | 2,173 | 0.89 | 0.0516 | -0.021 | 25 | 0.1600 | 0.5000 | 5,363 | 72.1% | -0.11 | 0.0518 | -0.023 | |||
| 2.80 | 4.00 | 1 | 0.86 | 0.0614 | -0.025 | 25.5 | 0.0500 | 0.6100 | 207 | 65.4% | -0.14 | 0.0616 | -0.027 | |||
| 2.40 | 3.50 | 0.82 | 0.0714 | -0.030 | 26 | 0.1100 | 0.7400 | 108 | 64.8% | -0.18 | 0.0717 | -0.032 | ||||
| 2.04 | 3.10 | 1 | 34.9% | 0.78 | 0.0811 | -0.034 | 26.5 | 0.2600 | 0.8800 | 1 | 6 | 66.0% | -0.22 | 0.0815 | -0.036 | |
| 1.90 | 2.71 | 10 | 45.4% | 0.73 | 0.0901 | -0.038 | 27 | 0.3600 | 1.07 | 170 | 65.7% | -0.27 | 0.0905 | -0.039 | ||
| 1.60 | 2.32 | 3,677 | 46.3% | 0.68 | 0.0980 | -0.042 | 27.5 | 0.7000 | 1.27 | 4,495 | 70.1% | -0.32 | 0.0984 | -0.042 | ||
| 1.30 | 2.02 | 46 | 47.6% | 0.63 | 0.1041 | -0.044 | 28 | 0.7800 | 1.25 | 213 | 62.3% | -0.37 | 0.1047 | -0.045 | ||
| 1.07 | 1.80 | 1 | 92 | 50.5% | 0.58 | 0.1083 | -0.046 | 28.5 | 1.03 | 1.70 | 1 | 90 | 67.8% | -0.42 | 0.1089 | -0.046 |
| 1.00 | 1.49 | 53 | 53.2% | 0.52 | 0.1103 | -0.047 | 29 | 1.31 | 1.95 | 102 | 68.3% | -0.48 | 0.1109 | -0.047 | ||
| 0.6000 | 1.35 | 72 | 51.2% | 0.47 | 0.1099 | -0.047 | 29.5 | 1.53 | 2.25 | 8 | 67.5% | -0.53 | 0.1106 | -0.047 | ||
| 0.8400 | 1.05 | 3 | 11.9K | 58.2% | 0.42 | 0.1074 | -0.046 | 30 | 1.87 | 2.61 | 7,513 | 69.6% | -0.59 | 0.1082 | -0.046 | |
| 0.3000 | 1.05 | 58 | 53.5% | 0.37 | 0.1031 | -0.045 | 30.5 | 2.10 | 3.15 | 5 | 72.3% | -0.64 | 0.1039 | -0.044 | ||
| 0.1800 | 0.9000 | 28 | 53.6% | 0.32 | 0.0975 | -0.043 | 31 | 2.50 | 3.55 | 115 | 75.0% | -0.68 | 0.0983 | -0.042 | ||
| 0.2400 | 0.7700 | 71 | 57.9% | 0.28 | 0.0909 | -0.040 | 31.5 | 2.75 | 3.95 | 73.4% | -0.73 | 0.0918 | -0.039 | |||
| 0.1600 | 0.5000 | 70 | 53.5% | 0.24 | 0.0837 | -0.037 | 32 | 3.30 | 4.35 | 15 | 78.3% | -0.77 | 0.0846 | -0.036 | ||
| 0.1000 | 0.8100 | 1,500 | 66.0% | 0.20 | 0.0762 | -0.034 | 32.5 | 3.65 | 4.80 | 861 | 79.0% | -0.80 | 0.0771 | -0.033 | ||
| 0.0200 | 0.3500 | 175 | 52.8% | 0.17 | 0.0686 | -0.031 | 33 | 4.05 | 5.20 | 9 | 78.9% | -0.83 | 0.0695 | -0.029 | ||
| 0.0100 | 0.6300 | 28 | 67.2% | 0.15 | 0.0611 | -0.028 | 33.5 | 4.55 | 5.65 | 2 | 82.6% | -0.86 | 0.0620 | -0.026 | ||
| 0.0100 | 0.3800 | 212 | 61.9% | 0.12 | 0.0540 | -0.024 | 34 | 5.00 | 6.15 | 86.0% | -0.88 | 0.0547 | -0.022 | |||
| 0.0100 | 0.4900 | 62 | 70.5% | 0.10 | 0.0474 | -0.022 | 34.5 | 5.45 | 6.75 | 92.1% | -0.90 | 0.0480 | -0.019 | |||
| 0.1100 | 0.1500 | 12 | 6,650 | 63.1% | 0.09 | 0.0414 | -0.019 | 35 | 5.95 | 7.25 | 918 | 96.7% | -0.92 | 0.0421 | -0.017 | |
| 0.0100 | 0.4000 | 15 | 74.4% | 0.07 | 0.0361 | -0.017 | 35.5 | 6.40 | 7.70 | 97.9% | -0.93 | 0.0369 | -0.014 | |||
| 0.0100 | 0.3700 | 60 | 76.5% | 0.06 | 0.0316 | -0.015 | 36 | 6.90 | 8.20 | 102.1% | -0.94 | 0.0329 | -0.012 | |||
| 0 | 0.4500 | 70 | 87.0% | 0.05 | 0.0243 | -0.012 | 37 | 7.90 | 9.20 | 110.2% | -0.96 | 0.0267 | -0.009 | |||
| 0 | 0.1000 | 2,118 | 66.6% | 0.04 | 0.0214 | -0.011 | 37.5 | 8.40 | 9.65 | 760 | 112.3% | -0.97 | 0.0243 | -0.008 | ||
| 0 | 0.7500 | 20 | 107.1% | 0.04 | 0.0190 | -0.010 | 38 | 8.90 | 10.15 | 116.1% | -0.97 | 0.0221 | -0.007 | |||
| 0 | 0.7500 | 1 | 114.1% | 0.03 | 0.0151 | -0.009 | 39 | 9.90 | 11.15 | 123.4% | -0.98 | 0.0180 | -0.006 | |||
| 0.0200 | 0.0400 | 7 | 9,104 | 74.0% | 0.02 | 0.0122 | -0.007 | 40 | 10.45 | 12.60 | 287 | 130.4% | -0.99 | 0.0140 | -0.006 | |
| 0 | 0.7500 | 2,785 | 136.2% | 0.01 | 0.0077 | -0.005 | 42.5 | 12.95 | 15.10 | 1 | 146.7% | -0.99 | 0.0068 | -0.008 | ||
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 — Sep 18, 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