PYPL chaîne d'options PayPal Holdings, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.0% (50.59–63.10) · ATM IV 44.0% · P/C open interest 0.86
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 24.70 | 28.70 | 40 | 1.00 | 0.0002 | -0.001 | 30 | 0 | 0.0900 | 607 | 90.8% | -0.00 | 0.0003 | -0.001 | |||
| 22.25 | 26.25 | 3 | 26 | 1.00 | 0.0006 | -0.001 | 32.5 | 0 | 0.1800 | 397 | 88.8% | -0.00 | 0.0006 | -0.001 | ||
| 19.75 | 23.10 | 105 | 1.00 | 0.0011 | -0.002 | 35 | 0 | 0.4000 | 858 | 89.7% | -0.00 | 0.0013 | -0.002 | |||
| 17.25 | 21.25 | 132 | 0.99 | 0.0022 | -0.003 | 37.5 | 0.0100 | 0.0700 | 1 | 6,296 | 60.7% | -0.01 | 0.0024 | -0.004 | ||
| 15.45 | 18.85 | 294 | 73.5% | 0.99 | 0.0040 | -0.005 | 40 | 0.0100 | 0.2100 | 10 | 1,339 | 61.1% | -0.02 | 0.0043 | -0.005 | |
| 13.10 | 15.75 | 799 | 43.3% | 0.97 | 0.0069 | -0.008 | 42.5 | 0 | 0.1900 | 2 | 3,781 | 50.6% | -0.03 | 0.0073 | -0.008 | |
| 11.45 | 13.30 | 1 | 1,274 | 61.2% | 0.95 | 0.0116 | -0.011 | 45 | 0.0500 | 0.2500 | 3 | 3,662 | 45.9% | -0.05 | 0.0122 | -0.012 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 46 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 47 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.25 | 10.45 | 6 | 2,446 | 49.3% | 0.92 | 0.0194 | -0.016 | 47.5 | 0.1800 | 0.5900 | 23 | 3,927 | 46.6% | -0.08 | 0.0201 | -0.017 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 48 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 49 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.20 | 8.80 | 132 | 2,983 | 42.5% | 0.86 | 0.0308 | -0.024 | 50 | 0.6000 | 0.7200 | 107 | 2,075 | 43.6% | -0.15 | 0.0314 | -0.025 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 51 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 52 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.95 | 5.85 | 35 | 3,076 | 39.1% | 0.75 | 0.0425 | -0.034 | 52.5 | 1.04 | 1.48 | 136 | 2,817 | 43.4% | -0.26 | 0.0428 | -0.034 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 53 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 54 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.90 | 4.05 | 217 | 9,235 | 42.5% | 0.63 | 0.0505 | -0.041 | 55 | 1.93 | 2.34 | 261 | 3,245 | 42.9% | -0.38 | 0.0505 | -0.041 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 56 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 57 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.68 | 2.78 | 754 | 5,457 | 42.9% | 0.50 | 0.0533 | -0.043 | 57.5 | 3.20 | 3.85 | 202 | 2,115 | 45.0% | -0.51 | 0.0530 | -0.043 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 58 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 59 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.63 | 1.86 | 415 | 10.8K | 42.4% | 0.37 | 0.0506 | -0.041 | 60 | 4.45 | 6.15 | 106 | 998 | 48.4% | -0.64 | 0.0503 | -0.040 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 61 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 62 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.03 | 1.16 | 217 | 2,665 | 42.7% | 0.26 | 0.0436 | -0.035 | 62.5 | 5.50 | 8.00 | 4 | 96 | 42.6% | -0.74 | 0.0435 | -0.035 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 63 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 64 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5200 | 0.7000 | 216 | 4,018 | 41.7% | 0.18 | 0.0344 | -0.028 | 65 | 7.55 | 10.10 | 268 | 43.0% | -0.83 | 0.0352 | -0.028 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 66 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 67 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1500 | 0.4800 | 27 | 1,132 | 40.9% | 0.11 | 0.0254 | -0.021 | 67.5 | 9.85 | 12.40 | 1 | 45.3% | -0.90 | 0.0273 | -0.022 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 68 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 69 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1600 | 0.3500 | 61 | 3,686 | 44.8% | 0.07 | 0.0180 | -0.015 | 70 | 12.15 | 14.75 | 6 | 45.6% | -0.94 | 0.0203 | -0.017 | |
| 0.0500 | 0.1200 | 28 | 996 | 45.6% | 0.03 | 0.0085 | -0.007 | 75 | 16.45 | 20.45 | 56.8% | -0.99 | 0.0075 | -0.006 | ||
| 0.0300 | 0.0500 | 6 | 1,209 | 48.7% | 0.01 | 0.0042 | -0.004 | 80 | 21.40 | 25.45 | 65.5% | -1.00 | 0.0014 | -0.001 | ||
| 0 | 0.0200 | 1,323 | 47.9% | 0.01 | 0.0022 | -0.002 | 85 | 26.40 | 30.45 | 74.7% | -1.00 | 0.0002 | 0.000 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.