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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251114C00050000 | 11/4 2:51 PM | 50.00 | 16.75 | 16.15 | 18.65 | 0.00 | 0.00% | 44 | 16 | 148.63% | Yes |
| PYPL251114C00054000 | 10/7 10:59 AM | 54.00 | 21.55 | 12.75 | 14.6 | 0.00 | 0.00% | 0 | 0 | 116.41% | Yes |
| PYPL251114C00055000 | 11/4 2:51 PM | 55.00 | 11.77 | 11.2 | 13.55 | 0.00 | 0.00% | 44 | 15 | 106.45% | Yes |
| PYPL251114C00056000 | 10/28 1:46 PM | 56.00 | 20.05 | 10.2 | 12.65 | 0.00 | 0.00% | 0 | 1 | 104.98% | Yes |
| PYPL251114C00057000 | 11/4 3:00 PM | 57.00 | 9.38 | 9.2 | 12.35 | 0.00 | 0.00% | 22 | 15 | 127.83% | Yes |
| PYPL251114C00059000 | 11/4 3:00 PM | 59.00 | 7.49 | 7.9 | 10.35 | 0.00 | 0.00% | 22 | 15 | 111.33% | Yes |
| PYPL251114C00060000 | 11/5 10:21 AM | 60.00 | 7.67 | 7.85 | 8.6 | 0.65 | 9.26% | 40 | 7 | 54.10% | Yes |
| PYPL251114C00061000 | 11/4 9:38 AM | 61.00 | 5.62 | 6.9 | 7.65 | 0.00 | 0.00% | 40 | 40 | 51.76% | Yes |
| PYPL251114C00062000 | 11/5 3:17 PM | 62.00 | 6.36 | 6.15 | 6.6 | 1.79 | 39.17% | 3 | 19 | 51.07% | Yes |
| PYPL251114C00063000 | 11/5 3:43 PM | 63.00 | 5.30 | 5.05 | 5.55 | 1.35 | 34.18% | 60 | 82 | 51.86% | Yes |
| PYPL251114C00064000 | 11/5 11:15 AM | 64.00 | 4.00 | 4.15 | 4.65 | 0.75 | 23.08% | 59 | 87 | 48.29% | Yes |
| PYPL251114C00065000 | 11/5 1:37 PM | 65.00 | 3.60 | 3.3 | 3.85 | 1.00 | 38.46% | 19 | 98 | 46.78% | Yes |
| PYPL251114C00066000 | 11/5 3:13 PM | 66.00 | 3.00 | 2.62 | 3.1 | 1.19 | 65.75% | 185 | 436 | 45.12% | Yes |
| PYPL251114C00067000 | 11/5 3:56 PM | 67.00 | 2.35 | 2.21 | 2.41 | 0.92 | 64.34% | 469 | 802 | 43.31% | Yes |
| PYPL251114C00068000 | 11/5 3:54 PM | 68.00 | 1.74 | 1.67 | 1.71 | 0.74 | 74.00% | 910 | 674 | 39.40% | Yes |
| PYPL251114C00069000 | 11/5 3:59 PM | 69.00 | 1.21 | 1.21 | 1.27 | 0.50 | 70.42% | 2827 | 1045 | 39.58% | No |
| PYPL251114C00070000 | 11/5 3:53 PM | 70.00 | 0.88 | 0.85 | 0.93 | 0.37 | 72.55% | 1145 | 2027 | 39.99% | No |
| PYPL251114C00071000 | 11/5 3:58 PM | 71.00 | 0.61 | 0.59 | 0.64 | 0.22 | 56.41% | 1346 | 1716 | 39.65% | No |
| PYPL251114C00072000 | 11/5 3:59 PM | 72.00 | 0.43 | 0.43 | 0.46 | 0.11 | 34.38% | 18743 | 32855 | 40.53% | No |
| PYPL251114C00073000 | 11/5 3:56 PM | 73.00 | 0.32 | 0.3 | 0.32 | 0.04 | 14.29% | 1204 | 1209 | 41.07% | No |
| PYPL251114C00074000 | 11/5 3:13 PM | 74.00 | 0.23 | 0.18 | 0.25 | 0.03 | 15.00% | 148 | 757 | 43.07% | No |
| PYPL251114C00075000 | 11/5 3:57 PM | 75.00 | 0.20 | 0.17 | 0.2 | 0.04 | 25.00% | 263 | 1435 | 45.22% | No |
| PYPL251114C00076000 | 11/5 3:44 PM | 76.00 | 0.18 | 0.13 | 0.2 | 0.06 | 50.00% | 268 | 1373 | 49.71% | No |
| PYPL251114C00077000 | 11/5 3:42 PM | 77.00 | 0.14 | 0.1 | 0.19 | 0.02 | 16.67% | 126 | 6077 | 50.29% | No |
| PYPL251114C00078000 | 11/5 3:34 PM | 78.00 | 0.11 | 0.09 | 0.19 | 0.00 | 0.00% | 33 | 652 | 53.91% | No |
| PYPL251114C00079000 | 11/5 2:52 PM | 79.00 | 0.10 | 0.04 | 0.19 | 0.00 | 0.00% | 3 | 611 | 55.66% | No |
| PYPL251114C00080000 | 11/5 3:56 PM | 80.00 | 0.10 | 0.07 | 0.12 | 0.03 | 42.86% | 365 | 2875 | 57.23% | No |
| PYPL251114C00081000 | 11/5 3:55 PM | 81.00 | 0.09 | 0.05 | 0.2 | 0.03 | 50.00% | 74 | 168 | 63.87% | No |
| PYPL251114C00082000 | 11/5 3:45 PM | 82.00 | 0.11 | 0.01 | 0.21 | 0.06 | 120.00% | 4 | 287 | 65.82% | No |
| PYPL251114C00083000 | 11/3 9:59 AM | 83.00 | 0.10 | 0 | 0.22 | 0.00 | 0.00% | 27 | 164 | 69.34% | No |
| PYPL251114C00084000 | 11/5 3:39 PM | 84.00 | 0.10 | 0 | 0.11 | -0.01 | -9.09% | 3 | 260 | 64.84% | No |
| PYPL251114C00085000 | 11/5 3:49 PM | 85.00 | 0.10 | 0.02 | 0.11 | 0.07 | 233.33% | 516 | 1756 | 69.73% | No |
| PYPL251114C00086000 | 11/5 3:36 PM | 86.00 | 0.07 | 0.01 | 0.2 | 0.06 | 600.00% | 2418 | 67 | 78.52% | No |
| PYPL251114C00087000 | 11/5 3:45 PM | 87.00 | 0.10 | 0 | 0.3 | -0.02 | -16.67% | 5 | 969 | 86.91% | No |
| PYPL251114C00088000 | 11/3 11:34 AM | 88.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 20 | 144 | 83.98% | No |
| PYPL251114C00090000 | 11/5 11:30 AM | 90.00 | 0.03 | 0.01 | 0.1 | -0.02 | -40.00% | 21 | 1305 | 82.42% | No |
| PYPL251114C00095000 | 11/5 3:42 PM | 95.00 | 0.05 | 0.02 | 0.2 | 0.02 | 66.67% | 1075 | 356 | 105.66% | No |
| PYPL251114C00100000 | 11/5 3:59 PM | 100.00 | 0.04 | 0.04 | 0.06 | 0.01 | 33.33% | 2810 | 3383 | 106.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251114P00040000 | 10/30 1:00 PM | 40.00 | 0.04 | 0 | 0.16 | 0.00 | 0.00% | 7 | 9 | 159.77% | No |
| PYPL251114P00045000 | 11/4 10:49 AM | 45.00 | 0.03 | 0 | 0.17 | 0.00 | 0.00% | 3 | 5 | 128.91% | No |
| PYPL251114P00050000 | 11/4 3:57 PM | 50.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 1 | 12 | 101.76% | No |
| PYPL251114P00054000 | 11/5 12:16 PM | 54.00 | 0.05 | 0 | 0.2 | 0.01 | 25.00% | 1 | 4687 | 80.47% | No |
| PYPL251114P00055000 | 11/5 12:19 PM | 55.00 | 0.11 | 0 | 0.2 | 0.07 | 175.00% | 3 | 1891 | 75.00% | No |
| PYPL251114P00056000 | 11/3 10:31 AM | 56.00 | 0.14 | 0 | 0.22 | 0.00 | 0.00% | 5 | 80 | 70.90% | No |
| PYPL251114P00057000 | 11/4 12:43 PM | 57.00 | 0.09 | 0 | 0.23 | 0.00 | 0.00% | 51 | 77 | 66.02% | No |
| PYPL251114P00058000 | 11/5 1:07 PM | 58.00 | 0.08 | 0.04 | 0.08 | -0.03 | -27.27% | 3 | 372 | 53.91% | No |
| PYPL251114P00059000 | 11/5 9:43 AM | 59.00 | 0.11 | 0 | 0.13 | -0.01 | -8.33% | 2 | 318 | 56.64% | No |
| PYPL251114P00060000 | 11/5 3:02 PM | 60.00 | 0.08 | 0.05 | 0.2 | -0.11 | -57.89% | 71 | 617 | 50.88% | No |
| PYPL251114P00061000 | 11/5 3:52 PM | 61.00 | 0.11 | 0.1 | 0.11 | -0.16 | -59.26% | 54 | 341 | 44.24% | No |
| PYPL251114P00062000 | 11/5 3:55 PM | 62.00 | 0.17 | 0.13 | 0.21 | -0.17 | -50.00% | 143 | 617 | 45.51% | No |
| PYPL251114P00063000 | 11/5 2:40 PM | 63.00 | 0.24 | 0.14 | 0.3 | -0.36 | -60.00% | 55 | 1588 | 44.04% | No |
| PYPL251114P00064000 | 11/5 3:55 PM | 64.00 | 0.35 | 0.3 | 0.35 | -0.52 | -59.77% | 195 | 860 | 39.65% | No |
| PYPL251114P00065000 | 11/5 3:45 PM | 65.00 | 0.50 | 0.46 | 0.51 | -0.74 | -59.68% | 398 | 2301 | 38.28% | No |
| PYPL251114P00066000 | 11/5 3:45 PM | 66.00 | 0.73 | 0.65 | 0.84 | -0.97 | -57.06% | 151 | 1262 | 39.84% | No |
| PYPL251114P00067000 | 11/5 3:45 PM | 67.00 | 1.03 | 1.02 | 1.11 | -1.20 | -53.81% | 206 | 767 | 37.45% | No |
| PYPL251114P00068000 | 11/5 3:53 PM | 68.00 | 1.47 | 1.44 | 1.6 | -1.25 | -45.96% | 208 | 850 | 38.23% | No |
| PYPL251114P00069000 | 11/5 3:45 PM | 69.00 | 2.05 | 1.97 | 2.13 | -1.33 | -39.35% | 55 | 2503 | 37.65% | Yes |
| PYPL251114P00070000 | 11/5 2:56 PM | 70.00 | 2.75 | 2.57 | 2.8 | -1.55 | -36.05% | 39 | 4653 | 38.23% | Yes |
| PYPL251114P00071000 | 11/5 3:14 PM | 71.00 | 3.40 | 3.3 | 3.65 | -1.72 | -33.59% | 33 | 345 | 41.65% | Yes |
| PYPL251114P00072000 | 11/5 3:00 PM | 72.00 | 4.50 | 4.1 | 4.7 | -1.55 | -25.62% | 11 | 276 | 49.90% | Yes |
| PYPL251114P00073000 | 11/5 2:54 PM | 73.00 | 5.46 | 5 | 5.6 | -1.24 | -18.51% | 27 | 550 | 53.22% | Yes |
| PYPL251114P00074000 | 11/5 9:41 AM | 74.00 | 7.65 | 5.9 | 6.5 | -0.02 | -0.26% | 20 | 181 | 55.66% | Yes |
| PYPL251114P00075000 | 11/5 3:00 PM | 75.00 | 7.25 | 6.85 | 7.4 | 0.30 | 4.32% | 15 | 470 | 57.32% | Yes |
| PYPL251114P00076000 | 11/5 3:27 PM | 76.00 | 8.41 | 7.8 | 8.45 | -1.39 | -14.18% | 12 | 213 | 64.50% | Yes |
| PYPL251114P00077000 | 11/5 9:42 AM | 77.00 | 10.05 | 8.55 | 9.45 | 3.45 | 52.27% | 10 | 77 | 69.53% | Yes |
| PYPL251114P00078000 | 11/4 9:37 AM | 78.00 | 11.85 | 9.55 | 10.4 | 0.00 | 0.00% | 3 | 389 | 72.17% | Yes |
| PYPL251114P00079000 | 11/4 11:36 AM | 79.00 | 12.46 | 10.55 | 11.4 | 0.00 | 0.00% | 28 | 78 | 76.81% | Yes |
| PYPL251114P00080000 | 10/30 1:10 PM | 80.00 | 11.29 | 11.5 | 13.95 | 0.00 | 0.00% | 1 | 7 | 95.21% | Yes |
| PYPL251114P00081000 | 10/28 3:27 PM | 81.00 | 6.96 | 11.85 | 14.95 | 0.00 | 0.00% | 26 | 17 | 85.64% | Yes |
| PYPL251114P00082000 | 10/28 10:47 AM | 82.00 | 5.54 | 12.85 | 15.95 | 0.00 | 0.00% | 0 | 1 | 89.94% | Yes |
| PYPL251114P00083000 | 10/28 10:24 AM | 83.00 | 5.35 | 13.75 | 16.95 | 0.00 | 0.00% | 1 | 1 | 91.41% | Yes |
| PYPL251114P00090000 | 10/29 9:53 AM | 90.00 | 18.65 | 20.8 | 23.95 | 0.00 | 0.00% | 3 | 2 | 119.24% | Yes |
