UPST 期权链 Upstart Holdings, Inc.
Cboe delayed options data · 截至 22:04 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.2% (21.62–25.48) · ATM IV 61.5% · P/C 未平仓量 0.65
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 10.40 | 11.90 | 2 | 314.1% | 0.99 | 0.0029 | -0.003 | 13 | 0 | 0.0200 | 147.6% | -0.01 | 0.0029 | -0.004 | |||
| 8.55 | 10.80 | 177.6% | 0.99 | 0.0040 | -0.004 | 14 | 0 | 0.7500 | 251.8% | -0.01 | 0.0040 | -0.005 | ||||
| 7.55 | 9.60 | 1 | 0.99 | 0.0055 | -0.004 | 15 | 0 | 0.9500 | 40 | 241.3% | -0.01 | 0.0055 | -0.006 | |||
| 6.55 | 8.65 | 81.7% | 0.99 | 0.0078 | -0.005 | 16 | 0 | 0.9500 | 51 | 214.7% | -0.01 | 0.0078 | -0.006 | |||
| 5.60 | 7.65 | 97.6% | 0.98 | 0.0113 | -0.007 | 17 | 0 | 0.0400 | 45 | 94.5% | -0.02 | 0.0113 | -0.007 | |||
| 4.75 | 6.55 | 10 | 92.6% | 0.98 | 0.0169 | -0.008 | 18 | 0 | 0.9500 | 55 | 165.2% | -0.02 | 0.0169 | -0.009 | ||
| 4.15 | 5.25 | 15 | 89.0% | 0.96 | 0.0268 | -0.010 | 19 | 0 | 0.2000 | 2 | 181 | 89.7% | -0.04 | 0.0269 | -0.011 | |
| 3.25 | 5.25 | 89.3% | 0.95 | 0.0349 | -0.012 | 19.5 | 0.0100 | 0.0900 | 5 | 45 | 69.7% | -0.05 | 0.0351 | -0.013 | ||
| 3.40 | 4.10 | 1 | 3 | 80.1% | 0.94 | 0.0464 | -0.015 | 20 | 0.0100 | 0.1000 | 7 | 366 | 63.3% | -0.06 | 0.0466 | -0.015 |
| 2.95 | 3.65 | 1 | 1 | 77.6% | 0.91 | 0.0620 | -0.019 | 20.5 | 0.0100 | 0.1100 | 34 | 17 | 56.7% | -0.09 | 0.0623 | -0.019 |
| 2.24 | 3.30 | 64.4% | 0.88 | 0.0816 | -0.024 | 21 | 0.1100 | 0.2500 | 2 | 377 | 66.4% | -0.12 | 0.0820 | -0.025 | ||
| 1.95 | 3.05 | 2 | 77.5% | 0.83 | 0.1036 | -0.030 | 21.5 | 0.2000 | 0.2400 | 132 | 91 | 61.2% | -0.17 | 0.1042 | -0.031 | |
| 1.34 | 2.85 | 137 | 73.8% | 0.77 | 0.1254 | -0.037 | 22 | 0.3000 | 0.3500 | 4 | 699 | 60.5% | -0.23 | 0.1261 | -0.037 | |
| 1.53 | 1.65 | 4 | 61.7% | 0.70 | 0.1441 | -0.042 | 22.5 | 0.4300 | 0.5100 | 97 | 60.3% | -0.30 | 0.1449 | -0.043 | ||
| 1.19 | 1.34 | 3 | 604 | 60.7% | 0.62 | 0.1575 | -0.046 | 23 | 0.5900 | 0.7000 | 25 | 166 | 59.4% | -0.38 | 0.1585 | -0.047 |
| 0.9400 | 1.07 | 213 | 25 | 61.3% | 0.54 | 0.1644 | -0.049 | 23.5 | 0.8900 | 0.9500 | 1 | 28 | 61.7% | -0.46 | 0.1654 | -0.049 |
| 0.7100 | 0.8500 | 536 | 253 | 61.2% | 0.46 | 0.1644 | -0.049 | 24 | 1.11 | 1.22 | 26 | 293 | 60.6% | -0.55 | 0.1654 | -0.049 |
| 0.5200 | 0.6600 | 36 | 114 | 61.1% | 0.38 | 0.1579 | -0.046 | 24.5 | 1.42 | 1.52 | 1 | 546 | 60.0% | -0.62 | 0.1589 | -0.046 |
| 0.4100 | 0.5100 | 190 | 1,876 | 62.7% | 0.31 | 0.1459 | -0.042 | 25 | 1.75 | 1.92 | 12 | 502 | 60.7% | -0.70 | 0.1468 | -0.042 |
| 0.2900 | 0.3900 | 75 | 88 | 62.8% | 0.24 | 0.1298 | -0.037 | 25.5 | 2.08 | 2.30 | 221 | 58.8% | -0.76 | 0.1307 | -0.037 | |
| 0.2100 | 0.3000 | 101 | 1,515 | 63.6% | 0.19 | 0.1114 | -0.032 | 26 | 2.50 | 2.79 | 5 | 251 | 62.8% | -0.82 | 0.1124 | -0.032 |
| 0.1400 | 0.2400 | 28 | 75 | 64.5% | 0.14 | 0.0929 | -0.027 | 26.5 | 2.79 | 3.20 | 26 | 184 | 52.1% | -0.86 | 0.0941 | -0.027 |
| 0.0800 | 0.1600 | 981 | 491 | 62.5% | 0.11 | 0.0760 | -0.022 | 27 | 2.91 | 3.65 | 4 | 63 | -0.90 | 0.0775 | -0.022 | |
| 0.0500 | 0.1500 | 36 | 65.5% | 0.09 | 0.0619 | -0.019 | 27.5 | 3.10 | 4.90 | 5 | 64.9% | -0.92 | 0.0635 | -0.019 | ||
| 0.0300 | 0.1000 | 7 | 378 | 65.7% | 0.07 | 0.0506 | -0.016 | 28 | 4.15 | 4.70 | 23 | -0.94 | 0.0522 | -0.016 | ||
| 0 | 0.1900 | 24 | 75.8% | 0.06 | 0.0417 | -0.014 | 28.5 | 3.95 | 5.90 | -0.95 | 0.0432 | -0.014 | ||||
| 0.0200 | 0.1100 | 1 | 55 | 74.8% | 0.05 | 0.0348 | -0.013 | 29 | 4.75 | 6.00 | 1 | 10 | -0.96 | 0.0365 | -0.013 | |
| 0.0100 | 0.0500 | 6 | 419 | 73.6% | 0.03 | 0.0250 | -0.010 | 30 | 5.60 | 7.50 | 45 | 100.6% | -0.97 | 0.0267 | -0.010 | |
| 0.0100 | 0.0900 | 166 | 89.0% | 0.03 | 0.0186 | -0.009 | 31 | 6.60 | 8.65 | 1 | 122.4% | -0.98 | 0.0205 | -0.008 | ||
| 0 | 0.0800 | 52 | 93.7% | 0.02 | 0.0143 | -0.007 | 32 | 7.50 | 9.20 | 1 | 1 | -0.99 | 0.0156 | -0.007 | ||
| 0 | 0.7000 | 27 | 158.6% | 0.02 | 0.0113 | -0.006 | 33 | 8.40 | 10.20 | -0.99 | 0.0122 | -0.006 | ||||
| 0 | 0.3300 | 57 | 140.7% | 0.01 | 0.0091 | -0.006 | 34 | 9.40 | 11.65 | 132.6% | -0.99 | 0.0094 | -0.005 | |||
| 0 | 0.0100 | 5 | 222 | 89.5% | 0.01 | 0.0075 | -0.005 | 35 | 10.65 | 11.55 | 2 | -1.00 | 0.0069 | -0.004 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。