PYPL Optionskette PayPal Holdings, Inc.
Cboe delayed options data · Stand 12:40 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±9.9% (51.24–62.45) · ATM IV 51.4% · P/C Open Interest 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 30 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.65 | 23.65 | 15 | 1.00 | 0.0010 | -0.003 | 35 | 0 | 0.7600 | 131.9% | -0.00 | 0.0010 | -0.003 | ||||
| 14.75 | 18.70 | 1 | 0.99 | 0.0036 | -0.007 | 40 | 0 | 1.53 | 121.4% | -0.01 | 0.0036 | -0.007 | ||||
| 14.50 | 17.70 | 90.2% | 0.98 | 0.0045 | -0.008 | 41 | 0 | 1.33 | 1 | 110.4% | -0.02 | 0.0045 | -0.008 | |||
| 13.50 | 16.70 | 82.9% | 0.98 | 0.0057 | -0.010 | 42 | 0 | 1.43 | 1 | 106.3% | -0.02 | 0.0057 | -0.010 | |||
| 12.00 | 15.65 | 49.0% | 0.97 | 0.0071 | -0.011 | 43 | 0 | 0.5200 | 77.0% | -0.03 | 0.0071 | -0.011 | ||||
| 11.25 | 14.75 | 67.0% | 0.97 | 0.0088 | -0.013 | 44 | 0 | 1.33 | 5 | 91.8% | -0.03 | 0.0088 | -0.013 | |||
| 10.30 | 13.15 | 0.96 | 0.0110 | -0.016 | 45 | 0 | 0.8300 | 7 | 75.0% | -0.04 | 0.0110 | -0.016 | ||||
| 9.30 | 12.80 | 60.3% | 0.95 | 0.0136 | -0.018 | 46 | 0 | 0.7300 | 4 | 67.2% | -0.05 | 0.0136 | -0.018 | |||
| 8.65 | 11.80 | 1 | 63.8% | 0.94 | 0.0168 | -0.021 | 47 | 0 | 1.35 | 20 | 74.3% | -0.06 | 0.0169 | -0.021 | ||
| 7.75 | 10.30 | 28 | 48.9% | 0.92 | 0.0207 | -0.024 | 48 | 0.2000 | 0.3000 | 26 | 135 | 51.3% | -0.08 | 0.0208 | -0.024 | |
| 6.60 | 9.40 | 2 | 7 | 42.6% | 0.90 | 0.0255 | -0.028 | 49 | 0.1000 | 0.7800 | 2 | 165 | 54.4% | -0.10 | 0.0256 | -0.028 |
| 6.00 | 8.55 | 1 | 3 | 49.4% | 0.87 | 0.0310 | -0.033 | 50 | 0.3900 | 0.6500 | 63 | 269 | 51.8% | -0.13 | 0.0312 | -0.033 |
| 5.15 | 7.65 | 30 | 33 | 47.9% | 0.84 | 0.0370 | -0.039 | 51 | 0.3000 | 0.7200 | 14 | 30 | 45.9% | -0.17 | 0.0372 | -0.039 |
| 4.40 | 6.90 | 60 | 19 | 48.8% | 0.79 | 0.0428 | -0.046 | 52 | 0.7500 | 0.9600 | 16 | 53 | 49.6% | -0.21 | 0.0430 | -0.046 |
| 3.70 | 6.20 | 192 | 54 | 49.5% | 0.74 | 0.0479 | -0.052 | 53 | 0.8100 | 1.70 | 19 | 126 | 52.5% | -0.26 | 0.0482 | -0.052 |
| 2.69 | 5.30 | 216 | 33 | 43.5% | 0.69 | 0.0522 | -0.057 | 54 | 1.35 | 1.60 | 14 | 54 | 50.0% | -0.31 | 0.0526 | -0.058 |
| 3.30 | 3.95 | 85 | 80 | 48.7% | 0.63 | 0.0555 | -0.061 | 55 | 1.59 | 2.09 | 7 | 266 | 49.6% | -0.37 | 0.0559 | -0.062 |
| 2.80 | 3.50 | 100 | 50.2% | 0.57 | 0.0577 | -0.064 | 56 | 1.99 | 2.46 | 6 | 40 | 48.5% | -0.43 | 0.0582 | -0.064 | |
| 2.41 | 3.30 | 19 | 59 | 53.9% | 0.52 | 0.0588 | -0.065 | 57 | 2.35 | 3.15 | 1 | 39 | 48.9% | -0.49 | 0.0594 | -0.065 |
| 1.88 | 2.51 | 27 | 83 | 49.8% | 0.46 | 0.0587 | -0.064 | 58 | 2.67 | 3.80 | 3 | 5 | 47.4% | -0.55 | 0.0593 | -0.065 |
| 0.9100 | 1.87 | 27 | 87 | 41.7% | 0.40 | 0.0574 | -0.062 | 59 | 2.91 | 5.10 | 2 | 50.2% | -0.60 | 0.0581 | -0.063 | |
| 1.25 | 1.52 | 23 | 406 | 47.8% | 0.35 | 0.0549 | -0.059 | 60 | 4.20 | 6.15 | 60.0% | -0.66 | 0.0557 | -0.060 | ||
| 1.04 | 1.24 | 13 | 90 | 48.4% | 0.30 | 0.0516 | -0.055 | 61 | 4.15 | 6.60 | 49.7% | -0.71 | 0.0524 | -0.056 | ||
| 0.8300 | 1.01 | 23 | 103 | 48.7% | 0.25 | 0.0475 | -0.050 | 62 | 4.90 | 7.45 | 50.4% | -0.76 | 0.0484 | -0.051 | ||
| 0.6500 | 0.8600 | 23 | 114 | 49.4% | 0.21 | 0.0430 | -0.045 | 63 | 5.70 | 8.20 | 49.7% | -0.80 | 0.0440 | -0.046 | ||
| 0.4900 | 0.5800 | 31 | 71 | 48.0% | 0.17 | 0.0382 | -0.040 | 64 | 6.10 | 9.10 | 43.4% | -0.84 | 0.0392 | -0.041 | ||
| 0.3800 | 0.5200 | 9 | 127 | 48.9% | 0.14 | 0.0334 | -0.035 | 65 | 7.45 | 9.95 | 50.7% | -0.87 | 0.0346 | -0.036 | ||
| 0.0600 | 0.4500 | 40 | 28 | 45.2% | 0.12 | 0.0289 | -0.030 | 66 | 8.35 | 10.85 | 50.9% | -0.90 | 0.0301 | -0.032 | ||
| 0.0200 | 0.4500 | 2 | 6 | 47.5% | 0.09 | 0.0248 | -0.026 | 67 | 9.20 | 11.75 | 48.8% | -0.92 | 0.0259 | -0.028 | ||
| 0.1500 | 0.2600 | 1 | 1 | 49.2% | 0.08 | 0.0211 | -0.023 | 68 | 10.25 | 13.45 | 66.9% | -0.94 | 0.0221 | -0.024 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 69 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.2000 | 35 | 47.9% | 0.05 | 0.0152 | -0.017 | 70 | 11.45 | 15.25 | 48.6% | -0.96 | 0.0157 | -0.018 | |||
| 0 | 2.16 | 103.8% | 0.02 | 0.0072 | -0.009 | 75 | 16.40 | 20.50 | 68.8% | -0.99 | 0.0063 | -0.008 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 80 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 06, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts