PYPL rantai opsi PayPal Holdings, Inc.
Cboe delayed options data · per 18:42 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±10.1% (50.59–61.92) · ATM IV 42.4% · P/C open interest 0.86
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 24.80 | 28.50 | 1 | 40 | 125.6% | 1.00 | 0.0003 | 0.000 | 30 | 0 | 0.0900 | 607 | 93.9% | -0.00 | 0.0003 | -0.001 | |
| 22.15 | 26.00 | 26 | 103.8% | 1.00 | 0.0006 | 0.000 | 32.5 | 0 | 0.1800 | 397 | 91.6% | -0.00 | 0.0007 | -0.001 | ||
| 20.05 | 23.55 | 105 | 107.7% | 1.00 | 0.0012 | 0.000 | 35 | 0.0100 | 0.1400 | 858 | 78.4% | -0.01 | 0.0013 | -0.002 | ||
| 17.25 | 21.05 | 132 | 84.7% | 0.99 | 0.0023 | -0.001 | 37.5 | 0.0100 | 0.0900 | 6,296 | 64.3% | -0.01 | 0.0025 | -0.004 | ||
| 15.25 | 17.15 | 1 | 294 | 0.98 | 0.0042 | -0.004 | 40 | 0.0300 | 0.0900 | 2 | 1,339 | 56.7% | -0.02 | 0.0045 | -0.006 | |
| 13.05 | 14.80 | 799 | 0.97 | 0.0073 | -0.007 | 42.5 | 0.0100 | 0.1000 | 2 | 3,781 | 47.2% | -0.03 | 0.0078 | -0.009 | ||
| 11.25 | 13.00 | 1,274 | 69.5% | 0.95 | 0.0125 | -0.011 | 45 | 0.1300 | 0.2100 | 2 | 3,662 | 47.8% | -0.05 | 0.0132 | -0.013 | |
| 9.45 | 11.50 | 32.3% | 0.94 | 0.0154 | -0.013 | 46 | 0.1900 | 0.3200 | 48.3% | -0.07 | 0.0161 | -0.015 | ||||
| 8.55 | 10.60 | 38.4% | 0.92 | 0.0189 | -0.016 | 47 | 0.2600 | 0.3000 | 5 | 45.3% | -0.08 | 0.0197 | -0.018 | |||
| 9.15 | 9.60 | 2,446 | 49.4% | 0.92 | 0.0209 | -0.017 | 47.5 | 0.3000 | 0.3300 | 761 | 3,927 | 44.6% | -0.09 | 0.0217 | -0.019 | |
| 7.65 | 10.15 | 47.9% | 0.91 | 0.0231 | -0.018 | 48 | 0.3400 | 0.3900 | 5 | 44.3% | -0.10 | 0.0239 | -0.020 | |||
| 7.60 | 8.50 | 47.7% | 0.88 | 0.0279 | -0.022 | 49 | 0.4400 | 0.5400 | 43.8% | -0.13 | 0.0287 | -0.023 | ||||
| 6.75 | 7.60 | 21 | 2,983 | 46.1% | 0.85 | 0.0332 | -0.025 | 50 | 0.6100 | 0.6600 | 46 | 2,075 | 43.1% | -0.16 | 0.0339 | -0.027 |
| 5.30 | 7.50 | 46.0% | 0.81 | 0.0386 | -0.029 | 51 | 0.7700 | 0.8800 | 15 | 42.5% | -0.20 | 0.0392 | -0.031 | |||
| 5.00 | 6.25 | 45.1% | 0.77 | 0.0438 | -0.034 | 52 | 0.9500 | 1.25 | 110 | 42.9% | -0.24 | 0.0442 | -0.034 | |||
| 4.90 | 5.55 | 10 | 3,076 | 44.2% | 0.74 | 0.0461 | -0.035 | 52.5 | 1.16 | 1.26 | 25 | 2,817 | 42.2% | -0.27 | 0.0465 | -0.036 |
| 4.75 | 5.40 | 1 | 47.4% | 0.72 | 0.0484 | -0.037 | 53 | 1.26 | 1.46 | 13 | 42.0% | -0.29 | 0.0486 | -0.038 | ||
| 3.60 | 4.95 | 44.5% | 0.66 | 0.0521 | -0.040 | 54 | 1.55 | 2.10 | 43.7% | -0.34 | 0.0522 | -0.040 | ||||
| 3.50 | 3.80 | 36 | 9,235 | 43.8% | 0.61 | 0.0549 | -0.042 | 55 | 2.05 | 2.17 | 1,087 | 3,245 | 41.6% | -0.40 | 0.0548 | -0.042 |
| 2.85 | 3.30 | 22 | 43.1% | 0.55 | 0.0566 | -0.043 | 56 | 2.43 | 2.75 | 10 | 41.7% | -0.46 | 0.0563 | -0.043 | ||
| 2.48 | 2.61 | 215 | 42.2% | 0.50 | 0.0571 | -0.044 | 57 | 3.00 | 3.20 | 158 | 41.3% | -0.51 | 0.0568 | -0.043 | ||
| 2.28 | 2.50 | 27 | 5,457 | 43.1% | 0.47 | 0.0570 | -0.044 | 57.5 | 3.30 | 3.50 | 50 | 2,115 | 41.2% | -0.54 | 0.0565 | -0.043 |
| 2.06 | 2.25 | 29 | 42.6% | 0.44 | 0.0565 | -0.043 | 58 | 3.45 | 4.40 | 45.0% | -0.57 | 0.0561 | -0.043 | |||
| 1.62 | 1.90 | 6 | 42.1% | 0.39 | 0.0549 | -0.042 | 59 | 3.95 | 5.75 | 49.5% | -0.62 | 0.0544 | -0.041 | |||
| 1.41 | 1.50 | 205 | 10.8K | 42.2% | 0.34 | 0.0523 | -0.040 | 60 | 4.60 | 5.40 | 998 | 41.0% | -0.67 | 0.0518 | -0.039 | |
| 1.09 | 1.20 | 16 | 41.5% | 0.29 | 0.0490 | -0.037 | 61 | 5.30 | 7.40 | 51.5% | -0.72 | 0.0485 | -0.036 | |||
| 0.9100 | 1.00 | 34 | 42.2% | 0.24 | 0.0451 | -0.034 | 62 | 6.05 | 8.45 | 54.3% | -0.76 | 0.0447 | -0.033 | |||
| 0.8100 | 0.9400 | 63 | 2,665 | 42.6% | 0.22 | 0.0430 | -0.033 | 62.5 | 6.55 | 8.70 | 96 | 54.3% | -0.78 | 0.0427 | -0.031 | |
| 0.7300 | 0.8100 | 4 | 42.3% | 0.21 | 0.0409 | -0.031 | 63 | 6.65 | 8.75 | 48.5% | -0.80 | 0.0407 | -0.030 | |||
| 0.5300 | 0.6900 | 50 | 42.2% | 0.17 | 0.0366 | -0.028 | 64 | 7.35 | 10.05 | 52.3% | -0.83 | 0.0366 | -0.027 | |||
| 0.4500 | 0.5000 | 147 | 4,018 | 42.0% | 0.14 | 0.0322 | -0.024 | 65 | 8.35 | 10.90 | 268 | 54.4% | -0.86 | 0.0327 | -0.024 | |
| 0.2800 | 0.4300 | 8 | 41.5% | 0.12 | 0.0281 | -0.021 | 66 | 9.15 | 11.80 | 54.6% | -0.89 | 0.0290 | -0.021 | |||
| 0.2000 | 0.6100 | 45.9% | 0.10 | 0.0242 | -0.018 | 67 | 10.10 | 12.75 | 56.7% | -0.91 | 0.0258 | -0.018 | ||||
| 0.2300 | 0.3100 | 13 | 1,132 | 42.7% | 0.09 | 0.0225 | -0.017 | 67.5 | 10.60 | 12.60 | 1 | 49.7% | -0.92 | 0.0243 | -0.017 | |
| 0 | 1.35 | 2 | 56.3% | 0.08 | 0.0208 | -0.016 | 68 | 10.85 | 13.70 | 56.0% | -0.93 | 0.0229 | -0.016 | |||
| 0.1000 | 0.6100 | 2 | 49.6% | 0.07 | 0.0177 | -0.014 | 69 | 12.05 | 14.60 | 60.3% | -0.94 | 0.0205 | -0.015 | |||
| 0.1200 | 0.1800 | 83 | 3,686 | 43.2% | 0.05 | 0.0151 | -0.012 | 70 | 12.80 | 14.30 | 6 | -0.96 | 0.0179 | -0.013 | ||
| 0.0500 | 0.0700 | 222 | 996 | 46.3% | 0.02 | 0.0070 | -0.006 | 75 | 16.60 | 20.75 | -1.00 | 0.0061 | -0.007 | |||
| 0.0100 | 0.0400 | 1 | 1,209 | 49.0% | 0.01 | 0.0037 | -0.004 | 80 | 22.25 | 25.75 | 77.0% | -1.00 | 0.0000 | -0.007 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput