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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251121C00040000 | 11/3 11:29 AM | 40.00 | 28.75 | 26.15 | 29.35 | 0.00 | 0.00% | 25 | 81 | 212.21% | Yes |
| PYPL251121C00042500 | 10/28 3:32 PM | 42.50 | 31.85 | 23.65 | 26.85 | 0.00 | 0.00% | 99 | 101 | 192.97% | Yes |
| PYPL251121C00045000 | 10/31 9:49 AM | 45.00 | 22.80 | 21.15 | 24.3 | 0.00 | 0.00% | 5 | 67 | 172.56% | Yes |
| PYPL251121C00047500 | 10/29 9:33 AM | 47.50 | 23.65 | 18.65 | 21.2 | 0.00 | 0.00% | 3 | 60 | 128.52% | Yes |
| PYPL251121C00050000 | 11/5 1:16 PM | 50.00 | 17.46 | 16.5 | 18.4 | -0.47 | -2.62% | 28 | 179 | 97.56% | Yes |
| PYPL251121C00054000 | 10/28 3:16 PM | 54.00 | 20.86 | 12.2 | 15.2 | 0.00 | 0.00% | 0 | 21 | 109.77% | Yes |
| PYPL251121C00055000 | 11/5 1:16 PM | 55.00 | 12.54 | 11.6 | 13.5 | -8.61 | -40.71% | 28 | 120 | 77.54% | Yes |
| PYPL251121C00056000 | 10/28 10:58 AM | 56.00 | 21.20 | 10.25 | 13.25 | 0.00 | 0.00% | 0 | 65 | 99.07% | Yes |
| PYPL251121C00057000 | 10/28 3:09 PM | 57.00 | 18.30 | 9.25 | 11.8 | 0.00 | 0.00% | 0 | 2 | 78.81% | Yes |
| PYPL251121C00058000 | 10/28 2:17 PM | 58.00 | 17.95 | 9.85 | 10.65 | 0.00 | 0.00% | 0 | 95 | 50.59% | Yes |
| PYPL251121C00059000 | 11/5 12:05 PM | 59.00 | 8.75 | 8.9 | 9.7 | -9.35 | -51.66% | 4 | 24 | 64.60% | Yes |
| PYPL251121C00060000 | 11/5 1:58 PM | 60.00 | 8.17 | 8 | 8.7 | 1.27 | 18.41% | 14 | 681 | 59.28% | Yes |
| PYPL251121C00061000 | 11/4 2:03 PM | 61.00 | 5.85 | 7 | 7.6 | 0.00 | 0.00% | 14 | 28 | 50.83% | Yes |
| PYPL251121C00062000 | 11/5 11:41 AM | 62.00 | 5.90 | 6.1 | 6.9 | 0.55 | 10.28% | 2 | 11 | 53.91% | Yes |
| PYPL251121C00062500 | 11/5 1:34 PM | 62.50 | 5.95 | 5.9 | 6.25 | 1.10 | 22.68% | 34 | 570 | 47.12% | Yes |
| PYPL251121C00063000 | 11/5 12:35 PM | 63.00 | 5.20 | 5.45 | 5.9 | 0.70 | 15.56% | 47 | 61 | 48.10% | Yes |
| PYPL251121C00064000 | 11/5 10:46 AM | 64.00 | 4.56 | 4.45 | 5 | 0.93 | 25.62% | 1 | 71 | 44.53% | Yes |
| PYPL251121C00065000 | 11/5 3:13 PM | 65.00 | 3.96 | 3.8 | 4.4 | 1.04 | 35.62% | 204 | 1289 | 46.58% | Yes |
| PYPL251121C00066000 | 11/5 2:20 PM | 66.00 | 3.15 | 3.05 | 3.45 | 0.80 | 34.04% | 65 | 431 | 40.63% | Yes |
| PYPL251121C00067000 | 11/5 3:35 PM | 67.00 | 2.70 | 2.7 | 2.93 | 0.60 | 28.57% | 189 | 875 | 41.90% | Yes |
| PYPL251121C00067500 | 11/5 3:44 PM | 67.50 | 2.52 | 2.42 | 2.51 | 0.84 | 50.00% | 251 | 11290 | 39.21% | Yes |
| PYPL251121C00068000 | 11/5 3:58 PM | 68.00 | 2.20 | 2.17 | 2.23 | 0.64 | 41.03% | 875 | 1050 | 38.72% | Yes |
| PYPL251121C00069000 | 11/5 3:54 PM | 69.00 | 1.79 | 1.73 | 1.8 | 0.55 | 44.35% | 105 | 1139 | 39.11% | No |
| PYPL251121C00070000 | 11/5 3:58 PM | 70.00 | 1.35 | 1.34 | 1.4 | 0.40 | 42.11% | 1246 | 8249 | 38.82% | No |
| PYPL251121C00071000 | 11/5 3:59 PM | 71.00 | 1.05 | 1.04 | 1.1 | 0.26 | 32.91% | 247 | 1107 | 39.16% | No |
| PYPL251121C00072000 | 11/5 3:37 PM | 72.00 | 0.77 | 0.8 | 0.85 | 0.21 | 37.50% | 243 | 1611 | 39.40% | No |
| PYPL251121C00072500 | 11/5 3:56 PM | 72.50 | 0.73 | 0.67 | 0.81 | 0.22 | 43.14% | 108 | 5500 | 41.02% | No |
| PYPL251121C00073000 | 11/5 3:54 PM | 73.00 | 0.63 | 0.59 | 0.66 | 0.15 | 31.25% | 69 | 653 | 39.89% | No |
| PYPL251121C00074000 | 11/5 3:51 PM | 74.00 | 0.50 | 0.41 | 0.58 | 0.11 | 28.21% | 323 | 1536 | 42.29% | No |
| PYPL251121C00075000 | 11/5 3:59 PM | 75.00 | 0.39 | 0.39 | 0.41 | 0.09 | 30.00% | 399 | 20536 | 41.46% | No |
| PYPL251121C00076000 | 11/5 3:51 PM | 76.00 | 0.31 | 0.29 | 0.34 | 0.03 | 10.71% | 258 | 1808 | 42.87% | No |
| PYPL251121C00077000 | 11/5 3:57 PM | 77.00 | 0.25 | 0.25 | 0.3 | 0.04 | 19.05% | 31 | 1696 | 44.82% | No |
| PYPL251121C00077500 | 11/5 3:44 PM | 77.50 | 0.24 | 0.23 | 0.25 | 0.03 | 14.29% | 60 | 12230 | 44.43% | No |
| PYPL251121C00078000 | 11/5 3:49 PM | 78.00 | 0.22 | 0.18 | 0.25 | 0.03 | 15.79% | 27 | 1000 | 46.09% | No |
| PYPL251121C00080000 | 11/5 3:59 PM | 80.00 | 0.17 | 0.17 | 0.18 | 0.03 | 21.43% | 2370 | 29757 | 48.63% | No |
| PYPL251121C00082500 | 11/5 3:25 PM | 82.50 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 904 | 5764 | 52.64% | No |
| PYPL251121C00085000 | 11/5 3:38 PM | 85.00 | 0.12 | 0.08 | 0.2 | 0.00 | 0.00% | 279 | 10717 | 59.47% | No |
| PYPL251121C00087500 | 11/4 3:53 PM | 87.50 | 0.10 | 0.01 | 0.28 | 0.00 | 0.00% | 5 | 3673 | 66.02% | No |
| PYPL251121C00090000 | 11/5 3:46 PM | 90.00 | 0.10 | 0.05 | 0.15 | 0.03 | 42.86% | 161 | 15343 | 67.58% | No |
| PYPL251121C00095000 | 11/5 3:06 PM | 95.00 | 0.06 | 0 | 0.16 | 0.05 | 500.00% | 1138 | 6563 | 75.39% | No |
| PYPL251121C00100000 | 11/5 3:39 PM | 100.00 | 0.06 | 0.03 | 0.12 | 0.02 | 50.00% | 41 | 6582 | 84.38% | No |
| PYPL251121C00105000 | 11/4 2:42 PM | 105.00 | 0.03 | 0.01 | 0.26 | 0.00 | 0.00% | 12 | 618 | 101.37% | No |
| PYPL251121C00110000 | 11/5 10:09 AM | 110.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 1841 | 86.72% | No |
| PYPL251121C00115000 | 11/4 3:48 PM | 115.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 25 | 3457 | 97.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251121P00040000 | 10/29 9:52 AM | 40.00 | 0.03 | 0 | 0.17 | 0.00 | 0.00% | 2 | 28 | 121.09% | No |
| PYPL251121P00042500 | 10/28 2:41 PM | 42.50 | 0.06 | 0 | 0.18 | 0.00 | 0.00% | 7 | 1043 | 109.38% | No |
| PYPL251121P00045000 | 10/31 11:48 AM | 45.00 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 1 | 1163 | 90.63% | No |
| PYPL251121P00047500 | 11/5 11:10 AM | 47.50 | 0.03 | 0.02 | 0.11 | 0.01 | 50.00% | 14 | 310 | 82.03% | No |
| PYPL251121P00050000 | 11/5 12:19 PM | 50.00 | 0.04 | 0.01 | 0.28 | -0.01 | -20.00% | 8 | 8303 | 82.03% | No |
| PYPL251121P00054000 | 11/4 3:23 PM | 54.00 | 0.10 | 0.02 | 0.07 | 0.02 | 25.00% | 2 | 462 | 53.13% | No |
| PYPL251121P00055000 | 11/5 3:33 PM | 55.00 | 0.07 | 0.05 | 0.1 | -0.03 | -30.00% | 37 | 8905 | 53.52% | No |
| PYPL251121P00056000 | 11/3 12:16 PM | 56.00 | 0.16 | 0 | 0.29 | 0.00 | 0.00% | 2 | 142 | 56.06% | No |
| PYPL251121P00057000 | 11/5 10:09 AM | 57.00 | 0.13 | 0.04 | 0.18 | -0.05 | -27.78% | 1 | 258 | 54.30% | No |
| PYPL251121P00058000 | 11/5 3:58 PM | 58.00 | 0.11 | 0.02 | 0.16 | -0.11 | -50.00% | 15 | 322 | 48.63% | No |
| PYPL251121P00059000 | 11/5 10:25 AM | 59.00 | 0.18 | 0.14 | 0.19 | -0.12 | -40.00% | 32 | 827 | 46.29% | No |
| PYPL251121P00060000 | 11/5 3:41 PM | 60.00 | 0.21 | 0.2 | 0.31 | -0.21 | -50.00% | 154 | 4486 | 47.51% | No |
| PYPL251121P00061000 | 11/5 3:34 PM | 61.00 | 0.29 | 0.18 | 0.28 | -0.24 | -45.28% | 93 | 529 | 41.60% | No |
| PYPL251121P00062000 | 11/5 1:46 PM | 62.00 | 0.41 | 0.3 | 0.41 | -0.34 | -45.33% | 32 | 474 | 41.55% | No |
| PYPL251121P00062500 | 11/5 3:25 PM | 62.50 | 0.42 | 0.34 | 0.5 | -0.48 | -53.33% | 71 | 10892 | 41.80% | No |
| PYPL251121P00063000 | 11/5 3:34 PM | 63.00 | 0.51 | 0.41 | 0.56 | -0.49 | -49.00% | 92 | 1994 | 40.87% | No |
| PYPL251121P00064000 | 11/5 3:51 PM | 64.00 | 0.68 | 0.65 | 0.7 | -0.67 | -49.63% | 79 | 2976 | 38.92% | No |
| PYPL251121P00065000 | 11/5 3:57 PM | 65.00 | 0.93 | 0.91 | 0.95 | -0.84 | -47.46% | 397 | 13104 | 38.55% | No |
| PYPL251121P00066000 | 11/5 3:43 PM | 66.00 | 1.22 | 1.16 | 1.27 | -0.95 | -43.78% | 127 | 1491 | 38.33% | No |
| PYPL251121P00067000 | 11/5 3:35 PM | 67.00 | 1.66 | 1.56 | 1.65 | -0.91 | -35.41% | 181 | 1254 | 37.94% | No |
| PYPL251121P00067500 | 11/5 3:41 PM | 67.50 | 1.86 | 1.8 | 1.9 | -1.05 | -36.08% | 345 | 5356 | 38.33% | No |
| PYPL251121P00068000 | 11/5 3:56 PM | 68.00 | 2.12 | 2.01 | 2.17 | -1.28 | -37.65% | 546 | 3019 | 38.72% | No |
| PYPL251121P00069000 | 11/5 3:27 PM | 69.00 | 2.68 | 2.55 | 2.72 | -1.17 | -30.39% | 22 | 661 | 38.77% | Yes |
| PYPL251121P00070000 | 11/5 3:32 PM | 70.00 | 3.29 | 3.15 | 3.35 | -1.34 | -28.94% | 131 | 10084 | 39.01% | Yes |
| PYPL251121P00071000 | 11/5 2:27 PM | 71.00 | 4.25 | 3.8 | 4.3 | -1.20 | -22.02% | 11 | 310 | 44.24% | Yes |
| PYPL251121P00072000 | 11/5 11:29 AM | 72.00 | 5.55 | 4.35 | 5.05 | -0.81 | -12.74% | 4 | 1697 | 44.87% | Yes |
| PYPL251121P00072500 | 11/5 2:28 PM | 72.50 | 5.35 | 4.95 | 5.5 | -1.45 | -21.32% | 38 | 4796 | 46.44% | Yes |
| PYPL251121P00073000 | 11/5 3:02 PM | 73.00 | 5.70 | 5.35 | 5.95 | -1.40 | -19.72% | 4 | 560 | 47.85% | Yes |
| PYPL251121P00074000 | 11/5 1:26 PM | 74.00 | 6.65 | 6 | 6.8 | -1.11 | -14.30% | 5 | 532 | 49.22% | Yes |
| PYPL251121P00075000 | 11/5 1:04 PM | 75.00 | 7.71 | 6.9 | 7.5 | -1.16 | -13.08% | 26 | 3427 | 45.90% | Yes |
| PYPL251121P00076000 | 11/5 9:40 AM | 76.00 | 9.49 | 7.85 | 8.65 | -0.47 | -4.72% | 1 | 276 | 54.05% | Yes |
| PYPL251121P00077000 | 11/3 10:37 AM | 77.00 | 9.70 | 8.75 | 9.6 | 0.00 | 0.00% | 1 | 239 | 56.64% | Yes |
| PYPL251121P00077500 | 11/5 2:43 PM | 77.50 | 9.91 | 9.45 | 10.05 | -1.64 | -14.20% | 1 | 599 | 57.08% | Yes |
| PYPL251121P00078000 | 11/5 11:35 AM | 78.00 | 10.92 | 9.75 | 10.55 | 0.84 | 8.33% | 2 | 292 | 58.94% | Yes |
| PYPL251121P00080000 | 11/5 11:35 AM | 80.00 | 12.91 | 11.9 | 12.5 | -1.24 | -8.76% | 8 | 815 | 52.83% | Yes |
| PYPL251121P00082500 | 11/5 10:46 AM | 82.50 | 14.90 | 14.15 | 14.95 | 1.03 | 7.43% | 1 | 79 | 50.78% | Yes |
| PYPL251121P00085000 | 10/31 3:55 PM | 85.00 | 15.93 | 16.8 | 17.5 | 0.00 | 0.00% | 3 | 114 | 64.26% | Yes |
| PYPL251121P00087500 | 10/28 10:50 AM | 87.50 | 9.00 | 19.1 | 21.2 | 0.00 | 0.00% | 2 | 183 | 93.51% | Yes |
| PYPL251121P00090000 | 10/31 10:00 AM | 90.00 | 21.60 | 20.95 | 24 | 0.00 | 0.00% | 2 | 8 | 93.85% | Yes |
| PYPL251121P00095000 | 10/31 9:40 AM | 95.00 | 26.35 | 25.95 | 28.95 | 0.00 | 0.00% | 1 | 2 | 105.66% | Yes |
| PYPL251121P00100000 | 10/29 9:35 AM | 100.00 | 28.60 | 31.45 | 33.65 | 0.00 | 0.00% | 1 | 0 | 122.27% | Yes |
| PYPL251121P00105000 | 10/28 3:49 PM | 105.00 | 31.50 | 35.75 | 38.25 | 0.00 | 0.00% | 1 | 0 | 90.63% | Yes |
| PYPL251121P00110000 | 10/28 10:58 AM | 110.00 | 32.90 | 40.3 | 43.85 | 0.00 | 0.00% | 1 | 0 | 110.16% | Yes |
