PYPL цепочка опционов PayPal Holdings, Inc.
Cboe delayed options data · по состоянию на 09:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±6.1% (51.25–57.89) · ATM IV 36.0% · P/C открытого интереса 0.52
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 25.10 | 29.10 | 12 | 1.00 | 0.0001 | 0.000 | 27.5 | 0 | 0.0300 | 1,022 | 126.7% | -0.00 | 0.0006 | -0.003 | |||
| 22.60 | 26.60 | 197 | 1.00 | 0.0002 | 0.000 | 30 | 0 | 0.0300 | 762 | 111.7% | -0.00 | 0.0008 | -0.004 | |||
| 20.10 | 24.10 | 99 | 1.00 | 0.0004 | 0.000 | 32.5 | 0 | 0.0500 | 4,537 | 103.8% | -0.00 | 0.0012 | -0.004 | |||
| 17.60 | 21.60 | 1 | 403 | 1.00 | 0.0009 | 0.000 | 35 | 0 | 0.0500 | 14.5K | 90.3% | -0.01 | 0.0017 | -0.005 | ||
| 15.10 | 19.10 | 373 | 1.00 | 0.0019 | -0.000 | 37.5 | 0 | 0.0300 | 2,882 | 72.9% | -0.01 | 0.0025 | -0.006 | |||
| 12.60 | 16.45 | 16 | 1,314 | 0.99 | 0.0037 | -0.004 | 40 | 0 | 0.0500 | 7,683 | 65.6% | -0.01 | 0.0039 | -0.007 | ||
| 10.10 | 14.10 | 75 | 3,581 | 0.99 | 0.0070 | -0.008 | 42.5 | 0 | 0.0900 | 3,047 | 58.9% | -0.02 | 0.0063 | -0.008 | ||
| 7.60 | 10.30 | 207 | 10.8K | 0.98 | 0.0127 | -0.012 | 45 | 0.0200 | 0.0800 | 9 | 6,693 | 47.9% | -0.03 | 0.0109 | -0.010 | |
| 6.80 | 9.20 | 73 | 5,655 | 77.2% | 0.96 | 0.0226 | -0.014 | 47.5 | 0 | 0.4800 | 12 | 2,262 | 50.9% | -0.05 | 0.0210 | -0.014 |
| 4.70 | 5.45 | 27 | 7,453 | 44.7% | 0.89 | 0.0461 | -0.022 | 50 | 0.1500 | 0.4500 | 923 | 14.1K | 38.9% | -0.11 | 0.0464 | -0.023 |
| 2.02 | 5.95 | 14 | 34.8% | 0.84 | 0.0622 | -0.029 | 51 | 0.2500 | 0.3800 | 199 | 602 | 33.3% | -0.16 | 0.0628 | -0.030 | |
| 2.59 | 4.20 | 105 | 201 | 40.0% | 0.77 | 0.0790 | -0.036 | 52 | 0.4100 | 0.6300 | 202 | 664 | 33.1% | -0.23 | 0.0798 | -0.037 |
| 2.50 | 3.30 | 161 | 1,864 | 36.2% | 0.73 | 0.0867 | -0.040 | 52.5 | 0.5300 | 0.7500 | 172 | 3,983 | 32.7% | -0.28 | 0.0876 | -0.040 |
| 1.80 | 4.55 | 191 | 300 | 50.5% | 0.68 | 0.0935 | -0.043 | 53 | 0.6500 | 0.9200 | 97 | 845 | 32.4% | -0.32 | 0.0945 | -0.043 |
| 1.62 | 2.08 | 895 | 967 | 33.4% | 0.58 | 0.1025 | -0.047 | 54 | 0 | 2.52 | 28 | 1,607 | 34.1% | -0.42 | 0.1037 | -0.047 |
| 1.17 | 1.37 | 1,126 | 10.7K | 31.6% | 0.48 | 0.1032 | -0.048 | 55 | 1.15 | 2.95 | 92 | 10.8K | 40.5% | -0.53 | 0.1046 | -0.049 |
| 0.5300 | 1.41 | 124 | 1,637 | 33.7% | 0.38 | 0.0965 | -0.047 | 56 | 0.4800 | 4.40 | 5 | 20 | 35.8% | -0.63 | 0.0980 | -0.048 |
| 0.6000 | 0.8500 | 75 | 379 | 35.3% | 0.30 | 0.0855 | -0.044 | 57 | 1.34 | 4.90 | 10 | 61 | 35.5% | -0.71 | 0.0870 | -0.044 |
| 0.3700 | 0.7900 | 190 | 7,117 | 34.7% | 0.26 | 0.0792 | -0.042 | 57.5 | 1.80 | 5.50 | 680 | 3,364 | 39.7% | -0.75 | 0.0807 | -0.042 |
| 0.3500 | 0.6000 | 279 | 971 | 34.8% | 0.23 | 0.0728 | -0.039 | 58 | 2.17 | 5.90 | 58 | 39.7% | -0.78 | 0.0742 | -0.040 | |
| 0.0700 | 0.6000 | 525 | 516 | 35.7% | 0.17 | 0.0601 | -0.034 | 59 | 3.10 | 6.80 | 327 | 43.1% | -0.84 | 0.0612 | -0.034 | |
| 0.1800 | 0.2900 | 1,058 | 12.6K | 36.6% | 0.13 | 0.0483 | -0.028 | 60 | 5.00 | 7.70 | 65 | 4,017 | 60.5% | -0.88 | 0.0490 | -0.028 |
| 0.0700 | 0.5700 | 1 | 33 | 44.8% | 0.10 | 0.0383 | -0.023 | 61 | 4.95 | 8.65 | 15 | 736 | 48.2% | -0.91 | 0.0385 | -0.023 |
| 0.1000 | 0.2300 | 39 | 623 | 41.6% | 0.07 | 0.0302 | -0.019 | 62 | 5.75 | 9.60 | 319 | 47.2% | -0.94 | 0.0299 | -0.018 | |
| 0.0900 | 0.2300 | 2,014 | 17.3K | 43.3% | 0.06 | 0.0268 | -0.018 | 62.5 | 6.25 | 10.05 | 1 | 603 | 48.0% | -0.95 | 0.0264 | -0.017 |
| 0.0400 | 1.00 | 169 | 305 | 61.9% | 0.06 | 0.0240 | -0.016 | 63 | 6.70 | 10.55 | 1 | 48.6% | -0.95 | 0.0234 | -0.015 | |
| 0.0200 | 0.0900 | 76 | 39.9% | 0.05 | 0.0193 | -0.014 | 64 | 7.75 | 11.55 | 54.0% | -0.96 | 0.0185 | -0.012 | |||
| 0.0500 | 0.0700 | 142 | 24.0K | 43.7% | 0.04 | 0.0158 | -0.013 | 65 | 8.55 | 12.55 | 5 | 572 | 50.8% | -0.97 | 0.0149 | -0.010 |
| 0 | 2.15 | 177 | 94.5% | 0.03 | 0.0132 | -0.011 | 66 | 9.70 | 13.50 | 10 | 58.3% | -0.98 | 0.0122 | -0.009 | ||
| 0 | 0.1000 | 10 | 501 | 48.5% | 0.03 | 0.0112 | -0.010 | 67 | 10.70 | 14.50 | 61.8% | -0.98 | 0.0103 | -0.008 | ||
| 0.0100 | 0.0500 | 7 | 14.9K | 46.3% | 0.03 | 0.0104 | -0.010 | 67.5 | 11.20 | 15.00 | 71 | 63.6% | -0.98 | 0.0094 | -0.007 | |
| 0 | 0.0700 | 2 | 134 | 48.7% | 0.02 | 0.0097 | -0.010 | 68 | 11.70 | 15.50 | 65.3% | -0.98 | 0.0087 | -0.007 | ||
| 0 | 0.0700 | 1 | 51.5% | 0.02 | 0.0085 | -0.009 | 69 | 12.50 | 16.50 | 58.0% | -0.98 | 0.0076 | -0.006 | |||
| 0.0100 | 0.0500 | 71 | 16.4K | 55.2% | 0.02 | 0.0075 | -0.009 | 70 | 13.50 | 17.50 | 46 | 61.0% | -0.99 | 0.0066 | -0.006 | |
| 0 | 2.14 | 84 | 115.8% | 0.02 | 0.0067 | -0.008 | 71 | 14.50 | 18.50 | 63.9% | -0.99 | 0.0059 | -0.005 | |||
| 0 | 2.14 | 20 | 119.7% | 0.02 | 0.0060 | -0.008 | 72 | 15.50 | 19.50 | 66.8% | -0.99 | 0.0052 | -0.005 | |||
| 0 | 2.13 | 4 | 1,174 | 121.5% | 0.02 | 0.0057 | -0.008 | 72.5 | 16.00 | 20.00 | 41 | 68.2% | -0.99 | 0.0050 | -0.005 | |
| 0 | 2.13 | 102 | 123.4% | 0.02 | 0.0055 | -0.008 | 73 | 16.50 | 20.50 | 69.6% | -0.99 | 0.0047 | -0.004 | |||
| 0 | 2.13 | 1 | 127.1% | 0.01 | 0.0050 | -0.008 | 74 | 17.50 | 21.50 | 72.4% | -0.99 | 0.0043 | -0.004 | |||
| 0 | 0.0900 | 3,609 | 69.0% | 0.01 | 0.0046 | -0.007 | 75 | 18.50 | 22.50 | 521 | 75.1% | -0.99 | 0.0039 | -0.004 | ||
| 0 | 0.0300 | 2,000 | 65.6% | 0.01 | 0.0038 | -0.007 | 77.5 | 21.00 | 25.00 | 4 | 81.7% | -0.99 | 0.0032 | -0.003 | ||
| 0 | 0.0100 | 61 | 5,520 | 63.5% | 0.01 | 0.0032 | -0.007 | 80 | 23.65 | 27.50 | 1 | 98.7% | -0.99 | 0.0026 | -0.002 | |
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы