PYPL opsiyon zinciri PayPal Holdings, Inc.
Cboe delayed options data · itibarıyla 09:41 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±8.3% (51.76–61.12) · ATM IV 52.6% · P/C açık pozisyon 0.78
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 24.60 | 28.55 | 1.00 | 0.0002 | -0.001 | 30 | 0 | 2.13 | 262.3% | -0.00 | 0.0002 | -0.001 | |||||
| 19.60 | 23.65 | 1.00 | 0.0007 | -0.002 | 35 | 0 | 0.4000 | 13 | 141.6% | -0.00 | 0.0007 | -0.002 | ||||
| 15.55 | 18.25 | 101.3% | 0.99 | 0.0026 | -0.006 | 40 | 0 | 0.4200 | 2 | 7 | 108.7% | -0.01 | 0.0026 | -0.006 | ||
| 14.65 | 17.70 | 119.5% | 0.99 | 0.0034 | -0.007 | 41 | 0 | 1.66 | 7 | 143.9% | -0.01 | 0.0034 | -0.008 | |||
| 12.70 | 16.05 | 0.99 | 0.0044 | -0.009 | 42 | 0 | 1.24 | 54 | 124.7% | -0.01 | 0.0044 | -0.009 | ||||
| 12.25 | 15.65 | 88.0% | 0.98 | 0.0056 | -0.011 | 43 | 0.0200 | 0.1400 | 2 | 33 | 74.9% | -0.02 | 0.0057 | -0.011 | ||
| 11.05 | 13.80 | 1 | 0.98 | 0.0073 | -0.014 | 44 | 0 | 1.66 | 6 | 4 | 120.2% | -0.02 | 0.0073 | -0.014 | ||
| 10.25 | 13.75 | 2 | 79.8% | 0.97 | 0.0094 | -0.017 | 45 | 0 | 0.8000 | 29 | 90.7% | -0.03 | 0.0094 | -0.017 | ||
| 9.55 | 12.15 | 1 | 59.7% | 0.96 | 0.0121 | -0.020 | 46 | 0 | 0.3600 | 3 | 12 | 69.3% | -0.04 | 0.0121 | -0.020 | |
| 8.30 | 11.70 | 6 | 67.5% | 0.95 | 0.0154 | -0.025 | 47 | 0.1200 | 0.2200 | 67 | 163 | 62.8% | -0.05 | 0.0155 | -0.025 | |
| 7.95 | 10.85 | 32 | 81.7% | 0.93 | 0.0196 | -0.030 | 48 | 0.1100 | 0.2400 | 88 | 457 | 57.5% | -0.07 | 0.0197 | -0.030 | |
| 6.35 | 8.95 | 2 | 52 | 0.91 | 0.0248 | -0.036 | 49 | 0.2300 | 0.3200 | 16 | 231 | 58.1% | -0.09 | 0.0249 | -0.036 | |
| 6.20 | 8.85 | 23 | 53.8% | 0.90 | 0.0277 | -0.039 | 49.5 | 0.1600 | 0.6700 | 1 | 62.0% | -0.10 | 0.0278 | -0.039 | ||
| 6.30 | 8.15 | 7 | 75 | 60.4% | 0.89 | 0.0308 | -0.043 | 50 | 0.3500 | 0.4700 | 86 | 1,713 | 58.5% | -0.12 | 0.0310 | -0.043 |
| 4.95 | 7.50 | 30 | 58 | 53.6% | 0.85 | 0.0376 | -0.051 | 51 | 0.4200 | 0.7700 | 24 | 124 | 59.1% | -0.15 | 0.0378 | -0.051 |
| 4.10 | 6.70 | 225 | 197 | 53.0% | 0.81 | 0.0447 | -0.060 | 52 | 0.6200 | 0.8800 | 56 | 236 | 57.1% | -0.19 | 0.0449 | -0.060 |
| 4.15 | 5.30 | 219 | 207 | 55.4% | 0.76 | 0.0514 | -0.069 | 53 | 0.6800 | 1.10 | 44 | 717 | 53.7% | -0.25 | 0.0516 | -0.069 |
| 3.60 | 4.45 | 136 | 80 | 55.1% | 0.70 | 0.0571 | -0.076 | 54 | 0.8500 | 1.30 | 21 | 232 | 50.5% | -0.30 | 0.0574 | -0.077 |
| 3.10 | 3.75 | 124 | 511 | 55.7% | 0.64 | 0.0614 | -0.083 | 55 | 1.39 | 1.86 | 23 | 475 | 55.1% | -0.36 | 0.0617 | -0.083 |
| 2.43 | 3.25 | 44 | 440 | 55.2% | 0.57 | 0.0641 | -0.086 | 56 | 1.23 | 2.45 | 55 | 22 | 50.0% | -0.43 | 0.0645 | -0.087 |
| 2.11 | 2.66 | 140 | 510 | 56.1% | 0.51 | 0.0652 | -0.088 | 57 | 1.90 | 3.50 | 6 | 985 | 58.1% | -0.49 | 0.0655 | -0.088 |
| 1.56 | 2.11 | 270 | 455 | 53.4% | 0.44 | 0.0645 | -0.087 | 58 | 2.53 | 3.50 | 21 | 296 | 52.3% | -0.56 | 0.0649 | -0.088 |
| 1.17 | 2.12 | 95 | 502 | 57.6% | 0.38 | 0.0622 | -0.084 | 59 | 2.83 | 4.45 | 3 | 52.1% | -0.62 | 0.0626 | -0.085 | |
| 1.13 | 1.41 | 171 | 1,999 | 56.4% | 0.33 | 0.0586 | -0.079 | 60 | 3.75 | 4.95 | 3 | 11 | 52.4% | -0.68 | 0.0590 | -0.080 |
| 0.8800 | 1.06 | 139 | 287 | 55.3% | 0.27 | 0.0539 | -0.073 | 61 | 3.90 | 6.50 | 55.2% | -0.73 | 0.0544 | -0.074 | ||
| 0.6400 | 0.8500 | 154 | 447 | 54.9% | 0.23 | 0.0487 | -0.066 | 62 | 4.75 | 7.30 | 56.3% | -0.78 | 0.0492 | -0.067 | ||
| 0.5100 | 0.6500 | 71 | 307 | 55.2% | 0.19 | 0.0431 | -0.059 | 63 | 5.65 | 8.10 | 57.1% | -0.82 | 0.0437 | -0.060 | ||
| 0.2000 | 0.6000 | 58 | 65 | 53.6% | 0.15 | 0.0376 | -0.052 | 64 | 6.55 | 9.00 | 58.8% | -0.85 | 0.0382 | -0.053 | ||
| 0.2900 | 0.4100 | 135 | 538 | 56.0% | 0.12 | 0.0324 | -0.045 | 65 | 6.75 | 9.90 | 36.3% | -0.88 | 0.0330 | -0.046 | ||
| 0.0200 | 0.5900 | 6 | 58.2% | 0.10 | 0.0276 | -0.039 | 66 | 8.25 | 10.80 | 56.8% | -0.90 | 0.0283 | -0.040 | |||
| 0 | 0.3200 | 21 | 15 | 53.7% | 0.08 | 0.0234 | -0.034 | 67 | 9.25 | 11.75 | 59.4% | -0.92 | 0.0240 | -0.035 | ||
| 0 | 0.6300 | 1 | 67.0% | 0.07 | 0.0198 | -0.029 | 68 | 9.75 | 12.70 | -0.94 | 0.0203 | -0.030 | ||||
| 0.0100 | 0.1500 | 529 | 642 | 56.7% | 0.05 | 0.0141 | -0.022 | 70 | 11.45 | 15.20 | 52.0% | -0.96 | 0.0143 | -0.022 | ||
| 0 | 0.1300 | 1 | 19 | 63.5% | 0.02 | 0.0065 | -0.012 | 75 | 17.05 | 19.85 | 83.8% | -0.99 | 0.0061 | -0.011 | ||
| 0 | 0.0600 | 74.4% | 0.01 | 0.0035 | -0.008 | 80 | 22.05 | 25.30 | 116.0% | -0.99 | 0.0028 | -0.006 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Oct 30, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar