PYPL オプションチェーン PayPal Holdings, Inc.
Cboe delayed options data · 基準日時： 21:53 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±6.8% (52.79–60.44) · ATM IV 41.5% · P/C オープンインタレスト 0.52
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 24.80 | 27.00 | 100 | 197 | 1.00 | 0.0000 | -0.064 | 30 | 0 | 0.0300 | 762 | 121.8% | -0.00 | 0.0004 | -0.002 | ||
| 22.25 | 26.15 | 99 | 1.00 | 0.0000 | -0.059 | 32.5 | 0 | 0.0500 | 4,537 | 114.0% | -0.00 | 0.0006 | -0.003 | |||
| 20.45 | 23.55 | 403 | 142.2% | 1.00 | 0.0000 | -0.053 | 35 | 0 | 0.0500 | 14.5K | 140.6% | -0.00 | 0.0010 | -0.003 | ||
| 17.25 | 21.15 | 373 | 1.00 | 0.0000 | -0.046 | 37.5 | 0 | 0.0100 | 2,882 | 73.2% | -0.00 | 0.0014 | -0.004 | |||
| 15.15 | 18.65 | 10 | 1,314 | 96.5% | 1.00 | 0.0000 | -0.039 | 40 | 0 | 0.0500 | 1 | 7,683 | 74.8% | -0.01 | 0.0022 | -0.005 |
| 13.45 | 16.15 | 3,581 | 112.0% | 1.00 | 0.0010 | -0.029 | 42.5 | 0 | 0.0900 | 30 | 3,047 | 68.5% | -0.01 | 0.0036 | -0.006 | |
| 10.00 | 12.15 | 17 | 10.8K | 1.00 | 0.0068 | -0.018 | 45 | 0 | 0.0400 | 506 | 6,693 | 50.5% | -0.02 | 0.0062 | -0.007 | |
| 7.25 | 11.15 | 11 | 5,655 | 0.98 | 0.0180 | -0.009 | 47.5 | 0 | 0.1500 | 78 | 2,262 | 49.2% | -0.03 | 0.0113 | -0.010 | |
| 6.55 | 7.40 | 413 | 7,453 | 45.6% | 0.95 | 0.0233 | -0.012 | 50 | 0.0500 | 0.1300 | 735 | 14.1K | 38.6% | -0.05 | 0.0235 | -0.015 |
| 4.45 | 6.70 | 2 | 14 | 0.93 | 0.0322 | -0.016 | 51 | 0.0100 | 0.5700 | 72 | 602 | 45.1% | -0.07 | 0.0324 | -0.019 | |
| 3.55 | 5.50 | 37 | 201 | 0.89 | 0.0444 | -0.022 | 52 | 0.0500 | 0.3600 | 51 | 664 | 35.4% | -0.11 | 0.0447 | -0.025 | |
| 4.20 | 4.85 | 193 | 1,864 | 33.8% | 0.87 | 0.0518 | -0.026 | 52.5 | 0.2500 | 0.5100 | 79 | 3,983 | 39.6% | -0.13 | 0.0521 | -0.029 |
| 3.85 | 4.40 | 32 | 300 | 34.8% | 0.84 | 0.0595 | -0.031 | 53 | 0.1900 | 0.5000 | 17 | 845 | 35.1% | -0.16 | 0.0599 | -0.033 |
| 2.00 | 3.70 | 56 | 967 | 16.7% | 0.77 | 0.0743 | -0.040 | 54 | 0.4300 | 0.7800 | 489 | 1,607 | 36.5% | -0.23 | 0.0749 | -0.042 |
| 2.52 | 2.79 | 3,792 | 10.7K | 35.4% | 0.68 | 0.0864 | -0.048 | 55 | 0.8100 | 1.20 | 825 | 10.8K | 38.8% | -0.32 | 0.0871 | -0.049 |
| 1.78 | 2.20 | 196 | 1,637 | 34.2% | 0.59 | 0.0942 | -0.053 | 56 | 0.8800 | 2.19 | 642 | 20 | 41.7% | -0.41 | 0.0951 | -0.054 |
| 1.27 | 1.58 | 153 | 379 | 33.1% | 0.50 | 0.0966 | -0.055 | 57 | 1.50 | 3.30 | 40 | 61 | 49.8% | -0.51 | 0.0976 | -0.055 |
| 1.16 | 1.45 | 768 | 7,117 | 35.3% | 0.45 | 0.0955 | -0.054 | 57.5 | 1.91 | 2.76 | 53 | 3,364 | 42.3% | -0.56 | 0.0966 | -0.055 |
| 0.8000 | 1.20 | 1,097 | 971 | 32.9% | 0.40 | 0.0929 | -0.054 | 58 | 0.8000 | 4.40 | 58 | 41.6% | -0.60 | 0.0941 | -0.054 | |
| 0.5300 | 1.00 | 115 | 516 | 34.9% | 0.32 | 0.0844 | -0.050 | 59 | 2.65 | 5.10 | 25 | 327 | 56.0% | -0.69 | 0.0856 | -0.050 |
| 0.4800 | 0.6700 | 3,188 | 12.6K | 36.5% | 0.25 | 0.0733 | -0.045 | 60 | 3.45 | 4.65 | 5 | 4,017 | 43.4% | -0.76 | 0.0745 | -0.044 |
| 0.1000 | 0.5000 | 645 | 33 | 33.4% | 0.19 | 0.0615 | -0.040 | 61 | 4.30 | 5.55 | 736 | 46.1% | -0.82 | 0.0627 | -0.039 | |
| 0.1800 | 0.3200 | 58 | 623 | 36.3% | 0.15 | 0.0506 | -0.034 | 62 | 4.15 | 7.60 | 319 | 50.3% | -0.86 | 0.0515 | -0.033 | |
| 0.2600 | 0.3000 | 576 | 17.3K | 39.7% | 0.13 | 0.0455 | -0.032 | 62.5 | 5.20 | 7.85 | 603 | 57.6% | -0.88 | 0.0464 | -0.029 | |
| 0.1000 | 0.2600 | 85 | 305 | 37.5% | 0.11 | 0.0409 | -0.029 | 63 | 4.90 | 8.50 | 1 | 49.7% | -0.90 | 0.0416 | -0.026 | |
| 0.0200 | 0.4900 | 85 | 76 | 45.5% | 0.09 | 0.0327 | -0.024 | 64 | 6.60 | 9.45 | 65.6% | -0.92 | 0.0330 | -0.021 | ||
| 0.1100 | 0.1500 | 1,988 | 24.0K | 42.1% | 0.07 | 0.0259 | -0.020 | 65 | 7.00 | 10.45 | 572 | 60.1% | -0.94 | 0.0279 | -0.016 | |
| 0.0800 | 0.1600 | 95 | 177 | 45.3% | 0.05 | 0.0205 | -0.016 | 66 | 7.95 | 11.40 | 10 | 62.6% | -0.96 | 0.0246 | -0.013 | |
| 0 | 0.3100 | 43 | 501 | 51.5% | 0.04 | 0.0162 | -0.014 | 67 | 9.15 | 12.40 | 71.0% | -0.97 | 0.0213 | -0.011 | ||
| 0.0500 | 0.0800 | 308 | 14.9K | 45.2% | 0.03 | 0.0145 | -0.012 | 67.5 | 9.45 | 12.90 | 71 | 68.9% | -0.98 | 0.0185 | -0.012 | |
| 0 | 0.1200 | 134 | 46.2% | 0.03 | 0.0130 | -0.011 | 68 | 9.65 | 13.35 | 62.1% | -0.98 | 0.0161 | -0.012 | |||
| 0 | 0.2500 | 1 | 56.0% | 0.02 | 0.0105 | -0.010 | 69 | 11.80 | 14.35 | 90.9% | -0.99 | 0.0120 | -0.013 | |||
| 0.0200 | 0.0500 | 551 | 16.4K | 48.2% | 0.02 | 0.0087 | -0.009 | 70 | 11.45 | 15.35 | 46 | 62.1% | -0.99 | 0.0076 | -0.016 | |
| 0 | 2.14 | 84 | 106.6% | 0.02 | 0.0074 | -0.008 | 71 | 13.40 | 16.35 | 91.6% | -1.00 | 0.0048 | -0.018 | |||
| 0 | 2.15 | 20 | 111.0% | 0.02 | 0.0063 | -0.007 | 72 | 13.45 | 17.35 | 68.6% | -1.00 | 0.0030 | -0.019 | |||
| 0 | 0.2200 | 1 | 1,174 | 65.6% | 0.01 | 0.0059 | -0.007 | 72.5 | 14.70 | 17.85 | 41 | 93.0% | -1.00 | 0.0026 | -0.020 | |
| 0 | 2.14 | 102 | 114.9% | 0.01 | 0.0055 | -0.007 | 73 | 14.55 | 18.35 | 76.1% | -1.00 | 0.0022 | -0.021 | |||
| 0 | 2.13 | 1 | 118.7% | 0.01 | 0.0049 | -0.006 | 74 | 16.60 | 19.35 | 107.3% | -1.00 | 0.0016 | -0.021 | |||
| 0 | 0.0500 | 3,609 | 58.7% | 0.01 | 0.0044 | -0.006 | 75 | 17.45 | 20.35 | 521 | 107.8% | -1.00 | 0.0012 | -0.022 | ||
| 0 | 0.0100 | 29 | 2,000 | 54.4% | 0.01 | 0.0034 | -0.005 | 77.5 | 19.10 | 22.85 | 4 | 92.1% | -1.00 | 0.0005 | -0.023 | |
| 0 | 0.0100 | 5,520 | 90.8% | 0.01 | 0.0028 | -0.005 | 80 | 21.80 | 25.35 | 1 | 106.9% | -1.00 | 0.0001 | -0.024 | ||
| 0 | 0.0100 | 521 | 93.2% | 0.01 | 0.0024 | -0.005 | 82.5 | 25.05 | 27.85 | 135.2% | -1.00 | 0.0000 | -0.025 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット