UPST цепочка опционов Upstart Holdings, Inc.
Cboe delayed options data · по состоянию на 03:44 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±15.1% (19.70–26.73) · ATM IV 85.5% · P/C открытого интереса 0.89
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 9.75 | 11.60 | 206.4% | 0.97 | 0.0092 | -0.015 | 13 | 0 | 0.7500 | 206.1% | -0.03 | 0.0092 | -0.017 | ||||
| 8.80 | 10.60 | 188.0% | 0.96 | 0.0117 | -0.017 | 14 | 0 | 0.7500 | 184.8% | -0.04 | 0.0118 | -0.018 | ||||
| 7.85 | 9.30 | 150.7% | 0.95 | 0.0150 | -0.018 | 15 | 0 | 0.4200 | 5 | 141.2% | -0.05 | 0.0151 | -0.019 | |||
| 6.90 | 8.60 | 153.6% | 0.94 | 0.0194 | -0.019 | 16 | 0 | 0.7500 | 35 | 145.8% | -0.06 | 0.0195 | -0.020 | |||
| 5.95 | 7.40 | 2 | 126.8% | 0.92 | 0.0256 | -0.021 | 17 | 0 | 0.7500 | 127.8% | -0.08 | 0.0256 | -0.022 | |||
| 5.15 | 6.40 | 2 | 118.8% | 0.90 | 0.0342 | -0.024 | 18 | 0.0200 | 0.4900 | 6 | 135 | 98.0% | -0.10 | 0.0342 | -0.025 | |
| 3.45 | 5.85 | 70 | 90.3% | 0.86 | 0.0456 | -0.029 | 19 | 0.0200 | 0.6500 | 8 | 42 | 90.1% | -0.14 | 0.0458 | -0.029 | |
| 3.10 | 5.40 | 90.4% | 0.84 | 0.0521 | -0.032 | 19.5 | 0.0100 | 1.28 | 8 | 105.9% | -0.16 | 0.0523 | -0.032 | |||
| 2.71 | 5.10 | 70 | 93.0% | 0.81 | 0.0588 | -0.035 | 20 | 0.4400 | 0.5600 | 26 | 494 | 86.6% | -0.19 | 0.0590 | -0.035 | |
| 2.81 | 4.50 | 16 | 99.7% | 0.77 | 0.0652 | -0.038 | 20.5 | 0.5900 | 0.7400 | 21 | 88.8% | -0.23 | 0.0655 | -0.039 | ||
| 2.38 | 3.90 | 16 | 1 | 88.9% | 0.74 | 0.0712 | -0.041 | 21 | 0.4700 | 1.21 | 2 | 197 | 89.9% | -0.27 | 0.0715 | -0.042 |
| 2.17 | 3.85 | 99.4% | 0.70 | 0.0765 | -0.044 | 21.5 | 0.3600 | 1.40 | 4 | 82.2% | -0.31 | 0.0768 | -0.045 | |||
| 1.67 | 3.35 | 4 | 14 | 88.4% | 0.65 | 0.0809 | -0.046 | 22 | 1.00 | 1.75 | 2 | 351 | 98.0% | -0.35 | 0.0812 | -0.047 |
| 1.76 | 2.87 | 92.6% | 0.61 | 0.0843 | -0.048 | 22.5 | 0.9900 | 1.56 | 9 | 81.4% | -0.39 | 0.0847 | -0.049 | |||
| 1.33 | 2.56 | 24 | 31 | 86.8% | 0.57 | 0.0866 | -0.050 | 23 | 1.34 | 1.80 | 29 | 689 | 84.1% | -0.43 | 0.0870 | -0.050 |
| 1.29 | 2.41 | 93.6% | 0.52 | 0.0878 | -0.050 | 23.5 | 1.43 | 2.58 | 92.3% | -0.48 | 0.0883 | -0.050 | ||||
| 1.01 | 2.16 | 7 | 2,912 | 91.0% | 0.48 | 0.0880 | -0.050 | 24 | 2.05 | 2.37 | 12 | 2,052 | 88.3% | -0.52 | 0.0886 | -0.050 |
| 0.7400 | 2.16 | 1 | 93.8% | 0.44 | 0.0871 | -0.050 | 24.5 | 2.21 | 3.10 | 3 | 95.0% | -0.56 | 0.0877 | -0.050 | ||
| 1.05 | 1.20 | 22 | 479 | 86.2% | 0.40 | 0.0853 | -0.048 | 25 | 2.39 | 3.70 | 37 | 368 | 98.2% | -0.60 | 0.0860 | -0.049 |
| 0.6500 | 1.35 | 2 | 87.6% | 0.36 | 0.0827 | -0.047 | 25.5 | 2.82 | 3.60 | 7 | 89.1% | -0.64 | 0.0834 | -0.047 | ||
| 0.5500 | 0.9500 | 51 | 318 | 81.4% | 0.32 | 0.0794 | -0.045 | 26 | 2.82 | 4.30 | 140 | 252 | 88.5% | -0.68 | 0.0801 | -0.045 |
| 0.4700 | 1.17 | 4 | 91.9% | 0.29 | 0.0755 | -0.043 | 26.5 | 3.30 | 4.75 | 151 | 93.2% | -0.71 | 0.0763 | -0.043 | ||
| 0.3900 | 0.9300 | 12 | 242 | 89.0% | 0.26 | 0.0712 | -0.040 | 27 | 3.90 | 5.10 | 61 | 130 | 98.2% | -0.75 | 0.0720 | -0.040 |
| 0.2700 | 1.15 | 6 | 97.8% | 0.23 | 0.0667 | -0.038 | 27.5 | 3.75 | 5.65 | 3 | 85.8% | -0.78 | 0.0675 | -0.037 | ||
| 0.3000 | 0.6500 | 22 | 199 | 88.4% | 0.20 | 0.0619 | -0.035 | 28 | 4.65 | 6.05 | 3 | 31 | 100.9% | -0.80 | 0.0628 | -0.035 |
| 0.0100 | 0.8800 | 1 | 91.3% | 0.18 | 0.0572 | -0.032 | 28.5 | 4.85 | 6.90 | 107.9% | -0.83 | 0.0581 | -0.032 | |||
| 0.1800 | 0.4700 | 5 | 148 | 86.9% | 0.16 | 0.0525 | -0.030 | 29 | 5.65 | 7.05 | 1 | 5 | 111.5% | -0.85 | 0.0534 | -0.030 |
| 0.2000 | 0.3000 | 18 | 331 | 88.9% | 0.12 | 0.0438 | -0.025 | 30 | 6.15 | 8.20 | 29 | 109.0% | -0.88 | 0.0448 | -0.025 | |
| 0.0100 | 0.6600 | 9 | 52 | 104.9% | 0.10 | 0.0363 | -0.022 | 31 | 6.95 | 8.45 | 1 | -0.91 | 0.0374 | -0.021 | ||
| 0 | 0.3000 | 4 | 229 | 92.5% | 0.08 | 0.0303 | -0.019 | 32 | 8.30 | 10.10 | 128.2% | -0.93 | 0.0314 | -0.018 | ||
| 0.0500 | 0.8800 | 71 | 131.7% | 0.07 | 0.0255 | -0.017 | 33 | 8.90 | 10.40 | -0.94 | 0.0266 | -0.016 | ||||
| 0.0100 | 0.2000 | 2 | 248 | 98.4% | 0.06 | 0.0217 | -0.015 | 34 | 9.85 | 11.40 | -0.95 | 0.0228 | -0.015 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 06, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы