Explore strikes, OI, IV and strategy data for PYPL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251107C00040000 | 10/28 9:30 AM | 40.00 | 36.05 | 26.1 | 29.7 | 0.00 | 0.00% | 0 | 1 | 645.70% | Yes |
| PYPL251107C00045000 | 11/4 3:51 PM | 45.00 | 21.59 | 21.1 | 24.2 | 0.00 | 0.00% | 2 | 22 | 475.78% | Yes |
| PYPL251107C00050000 | 11/4 3:51 PM | 50.00 | 16.68 | 16.1 | 18.5 | 0.00 | 0.00% | 2 | 21 | 292.97% | Yes |
| PYPL251107C00055000 | 10/31 9:39 AM | 55.00 | 13.13 | 11.1 | 14.3 | 0.00 | 0.00% | 1 | 3 | 301.95% | Yes |
| PYPL251107C00057000 | 11/4 1:40 PM | 57.00 | 10.50 | 9.1 | 11.45 | 0.00 | 0.00% | 2 | 1 | 184.77% | Yes |
| PYPL251107C00058000 | 11/5 9:55 AM | 58.00 | 9.00 | 8.1 | 10.3 | 0.25 | 2.86% | 3 | 11 | 150.98% | Yes |
| PYPL251107C00059000 | 11/4 2:54 PM | 59.00 | 7.86 | 7.15 | 10.05 | 0.00 | 0.00% | 1 | 11 | 212.89% | Yes |
| PYPL251107C00060000 | 11/3 12:02 PM | 60.00 | 8.43 | 6.15 | 8.35 | 0.00 | 0.00% | 18 | 148 | 132.03% | Yes |
| PYPL251107C00061000 | 11/4 1:53 PM | 61.00 | 5.32 | 5.55 | 7.85 | 0.00 | 0.00% | 1 | 15 | 164.65% | Yes |
| PYPL251107C00062000 | 11/5 3:51 PM | 62.00 | 5.91 | 4.35 | 7.7 | 1.31 | 28.48% | 3 | 58 | 206.15% | Yes |
| PYPL251107C00063000 | 11/5 9:48 AM | 63.00 | 4.35 | 4.8 | 5.5 | 1.05 | 31.82% | 6 | 44 | 67.97% | Yes |
| PYPL251107C00064000 | 11/5 12:39 PM | 64.00 | 3.72 | 3.85 | 4.4 | 1.21 | 48.21% | 7 | 219 | 53.13% | Yes |
| PYPL251107C00065000 | 11/5 12:44 PM | 65.00 | 3.05 | 2.93 | 3.4 | 1.18 | 63.10% | 155 | 374 | 68.95% | Yes |
| PYPL251107C00066000 | 11/5 3:51 PM | 66.00 | 2.31 | 2.18 | 2.53 | 1.06 | 84.80% | 396 | 1021 | 50.88% | Yes |
| PYPL251107C00067000 | 11/5 3:58 PM | 67.00 | 1.47 | 1.47 | 1.65 | 0.74 | 101.37% | 2730 | 2142 | 51.86% | Yes |
| PYPL251107C00068000 | 11/5 3:59 PM | 68.00 | 0.94 | 0.91 | 0.98 | 0.49 | 108.89% | 3343 | 1763 | 47.27% | Yes |
| PYPL251107C00069000 | 11/5 3:53 PM | 69.00 | 0.52 | 0.49 | 0.52 | 0.21 | 67.74% | 2565 | 3137 | 45.22% | No |
| PYPL251107C00070000 | 11/5 3:59 PM | 70.00 | 0.27 | 0.26 | 0.28 | 0.09 | 50.00% | 6276 | 10664 | 46.68% | No |
| PYPL251107C00071000 | 11/5 3:56 PM | 71.00 | 0.15 | 0.14 | 0.16 | 0.04 | 36.36% | 2247 | 5963 | 49.81% | No |
| PYPL251107C00072000 | 11/5 3:53 PM | 72.00 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 843 | 5900 | 51.95% | No |
| PYPL251107C00073000 | 11/5 3:43 PM | 73.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 736 | 5852 | 57.03% | No |
| PYPL251107C00074000 | 11/5 3:57 PM | 74.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1180 | 3467 | 62.50% | No |
| PYPL251107C00075000 | 11/5 3:56 PM | 75.00 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 498 | 7724 | 67.19% | No |
| PYPL251107C00076000 | 11/5 3:58 PM | 76.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 313 | 2935 | 71.09% | No |
| PYPL251107C00077000 | 11/5 3:27 PM | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1451 | 4613 | 73.44% | No |
| PYPL251107C00078000 | 11/5 3:58 PM | 78.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 84 | 3206 | 85.16% | No |
| PYPL251107C00079000 | 11/5 3:43 PM | 79.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 60 | 1211 | 85.94% | No |
| PYPL251107C00080000 | 11/5 3:49 PM | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 500 | 12960 | 92.19% | No |
| PYPL251107C00081000 | 11/5 1:07 PM | 81.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 13 | 577 | 93.75% | No |
| PYPL251107C00082000 | 11/5 9:43 AM | 82.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 4 | 2514 | 93.75% | No |
| PYPL251107C00083000 | 11/5 1:45 PM | 83.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 10 | 2749 | 127.34% | No |
| PYPL251107C00084000 | 11/5 11:24 AM | 84.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 169 | 103.13% | No |
| PYPL251107C00085000 | 11/5 3:49 PM | 85.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 3 | 3433 | 115.63% | No |
| PYPL251107C00086000 | 11/4 10:33 AM | 86.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 2 | 182 | 146.09% | No |
| PYPL251107C00087000 | 11/3 2:28 PM | 87.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 1 | 41 | 164.06% | No |
| PYPL251107C00088000 | 11/5 11:51 AM | 88.00 | 0.01 | 0 | 0.05 | -0.03 | -75.00% | 1 | 1682 | 146.88% | No |
| PYPL251107C00089000 | 10/31 3:58 PM | 89.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 1 | 1 | 178.13% | No |
| PYPL251107C00090000 | 11/5 10:37 AM | 90.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 20 | 2304 | 140.63% | No |
| PYPL251107C00095000 | 11/3 3:51 PM | 95.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 385 | 3065 | 156.25% | No |
| PYPL251107C00100000 | 11/5 3:59 PM | 100.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1406 | 2403 | 187.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251107P00040000 | 11/4 9:52 AM | 40.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 9 | 250.00% | No |
| PYPL251107P00045000 | 11/5 9:39 AM | 45.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1 | 10 | 193.75% | No |
| PYPL251107P00050000 | 10/31 10:14 AM | 50.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 11 | 2040 | 178.13% | No |
| PYPL251107P00054000 | 11/5 12:16 PM | 54.00 | 0.02 | 0 | 0.1 | -0.02 | -50.00% | 3 | 1225 | 152.34% | No |
| PYPL251107P00055000 | 11/5 3:12 PM | 55.00 | 0.01 | 0 | 0.02 | -0.03 | -75.00% | 23 | 6701 | 115.63% | No |
| PYPL251107P00056000 | 11/5 3:25 PM | 56.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 179 | 22 | 115.63% | No |
| PYPL251107P00057000 | 11/5 3:38 PM | 57.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 2001 | 106.25% | No |
| PYPL251107P00058000 | 11/5 3:35 PM | 58.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 269 | 102.34% | No |
| PYPL251107P00059000 | 11/5 11:15 AM | 59.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 1 | 654 | 95.31% | No |
| PYPL251107P00060000 | 11/5 1:29 PM | 60.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 11 | 1800 | 83.59% | No |
| PYPL251107P00061000 | 11/5 12:59 PM | 61.00 | 0.03 | 0 | 0.05 | -0.05 | -62.50% | 35 | 870 | 71.88% | No |
| PYPL251107P00062000 | 11/5 3:55 PM | 62.00 | 0.04 | 0.02 | 0.06 | -0.09 | -69.23% | 87 | 2331 | 67.97% | No |
| PYPL251107P00063000 | 11/5 3:53 PM | 63.00 | 0.08 | 0.05 | 0.08 | -0.14 | -63.64% | 148 | 1021 | 63.67% | No |
| PYPL251107P00064000 | 11/5 3:49 PM | 64.00 | 0.08 | 0.07 | 0.1 | -0.30 | -78.95% | 315 | 1707 | 56.25% | No |
| PYPL251107P00065000 | 11/5 3:59 PM | 65.00 | 0.14 | 0.12 | 0.15 | -0.50 | -78.13% | 2109 | 5149 | 50.98% | No |
| PYPL251107P00066000 | 11/5 3:59 PM | 66.00 | 0.24 | 0.23 | 0.25 | -0.81 | -77.14% | 1954 | 3868 | 47.66% | No |
| PYPL251107P00067000 | 11/5 3:57 PM | 67.00 | 0.45 | 0.43 | 0.47 | -1.22 | -73.05% | 969 | 4103 | 45.31% | No |
| PYPL251107P00068000 | 11/5 3:58 PM | 68.00 | 0.81 | 0.77 | 0.86 | -1.52 | -65.24% | 842 | 3663 | 44.34% | No |
| PYPL251107P00069000 | 11/5 3:58 PM | 69.00 | 1.40 | 1.37 | 1.45 | -1.76 | -55.70% | 118 | 5402 | 44.63% | Yes |
| PYPL251107P00070000 | 11/5 3:21 PM | 70.00 | 2.17 | 1.99 | 2.32 | -1.60 | -42.44% | 269 | 5842 | 53.22% | Yes |
| PYPL251107P00071000 | 11/5 2:26 PM | 71.00 | 3.46 | 2.9 | 3.4 | -1.54 | -30.80% | 24 | 671 | 54.30% | Yes |
| PYPL251107P00072000 | 11/5 3:00 PM | 72.00 | 4.24 | 3.65 | 4.35 | -1.42 | -25.09% | 26 | 624 | 82.32% | Yes |
| PYPL251107P00073000 | 11/5 2:54 PM | 73.00 | 5.30 | 4.8 | 5.35 | -1.47 | -21.71% | 31 | 479 | 68.36% | Yes |
| PYPL251107P00074000 | 11/5 2:57 PM | 74.00 | 6.00 | 5.8 | 6.35 | -1.76 | -22.68% | 29 | 281 | 78.13% | Yes |
| PYPL251107P00075000 | 11/5 3:35 PM | 75.00 | 7.12 | 6.75 | 7.15 | -1.58 | -18.16% | 32 | 555 | 56.25% | Yes |
| PYPL251107P00076000 | 11/5 2:56 PM | 76.00 | 8.82 | 7.75 | 8.5 | -0.16 | -1.78% | 57 | 461 | 103.52% | Yes |
| PYPL251107P00077000 | 11/5 3:27 PM | 77.00 | 9.37 | 8.75 | 9.55 | -0.93 | -9.03% | 61 | 383 | 116.02% | Yes |
| PYPL251107P00078000 | 11/3 12:14 PM | 78.00 | 9.40 | 9.75 | 11.95 | 0.00 | 0.00% | 2 | 105 | 190.43% | Yes |
| PYPL251107P00079000 | 11/3 2:50 PM | 79.00 | 9.86 | 10 | 12.95 | 0.00 | 0.00% | 3 | 16 | 170.12% | Yes |
| PYPL251107P00080000 | 11/4 1:23 PM | 80.00 | 13.68 | 11.7 | 13.15 | 0.00 | 0.00% | 5 | 24 | 175.00% | Yes |
| PYPL251107P00081000 | 10/28 3:09 PM | 81.00 | 6.25 | 12.35 | 14.95 | 0.00 | 0.00% | 0 | 0 | 205.66% | Yes |
| PYPL251107P00082000 | 10/29 10:51 AM | 82.00 | 11.00 | 12.65 | 15.95 | 0.00 | 0.00% | 2 | 0 | 179.30% | Yes |
| PYPL251107P00083000 | 10/31 3:53 PM | 83.00 | 13.62 | 13.65 | 16.95 | 0.00 | 0.00% | 1 | 2 | 187.89% | Yes |
| PYPL251107P00084000 | 11/4 12:26 PM | 84.00 | 18.56 | 14.65 | 17.95 | 0.00 | 0.00% | 1 | 0 | 196.09% | Yes |
| PYPL251107P00085000 | 11/4 12:26 PM | 85.00 | 19.50 | 15.6 | 18.15 | 0.00 | 0.00% | 1 | 6 | 285.64% | Yes |
| PYPL251107P00086000 | 11/4 12:25 PM | 86.00 | 20.15 | 16.65 | 19.95 | 0.00 | 0.00% | 1 | 0 | 212.11% | Yes |
| PYPL251107P00087000 | 11/4 12:25 PM | 87.00 | 21.10 | 17.3 | 20.95 | 0.00 | 0.00% | 1 | 2 | 191.80% | Yes |
| PYPL251107P00090000 | 10/31 12:20 PM | 90.00 | 21.80 | 20.3 | 23.95 | 0.00 | 0.00% | 1 | 0 | 212.11% | Yes |
| PYPL251107P00095000 | 11/4 12:25 PM | 95.00 | 29.20 | 25.6 | 28.15 | 0.00 | 0.00% | 3 | 3 | 372.27% | Yes |
| PYPL251107P00100000 | 10/27 3:58 PM | 100.00 | 29.61 | 30.3 | 33.95 | 0.00 | 0.00% | 0 | 0 | 273.83% | Yes |
