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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251128C00040000 | 10/28 10:11 AM | 40.00 | 38.47 | 26.15 | 29.45 | 0.00 | 0.00% | 0 | 5 | 180.96% | Yes |
| PYPL251128C00045000 | 10/28 9:34 AM | 45.00 | 29.95 | 21.15 | 24.45 | 0.00 | 0.00% | 1 | 2 | 149.07% | Yes |
| PYPL251128C00050000 | 10/28 9:51 AM | 50.00 | 26.20 | 16.95 | 19.5 | 0.00 | 0.00% | 1 | 0 | 70.12% | Yes |
| PYPL251128C00055000 | 10/28 9:52 AM | 55.00 | 21.75 | 11.25 | 14.4 | 0.00 | 0.00% | 2 | 0 | 91.60% | Yes |
| PYPL251128C00060000 | 11/5 10:10 AM | 60.00 | 7.85 | 7.95 | 8.9 | 1.01 | 14.77% | 1 | 15 | 54.44% | Yes |
| PYPL251128C00061000 | 11/3 10:20 AM | 61.00 | 7.85 | 7.1 | 7.75 | 0.00 | 0.00% | 1 | 5 | 46.19% | Yes |
| PYPL251128C00062000 | 11/5 3:13 PM | 62.00 | 6.80 | 6.2 | 6.85 | 1.00 | 17.24% | 1 | 3 | 43.85% | Yes |
| PYPL251128C00063000 | 10/30 2:18 PM | 63.00 | 6.75 | 5.35 | 6.15 | 0.00 | 0.00% | 4 | 21 | 45.09% | Yes |
| PYPL251128C00064000 | 11/4 12:06 PM | 64.00 | 3.97 | 4.55 | 5.2 | 0.00 | 0.00% | 1 | 7 | 40.82% | Yes |
| PYPL251128C00065000 | 11/5 2:54 PM | 65.00 | 4.20 | 3.9 | 4.45 | 0.95 | 29.23% | 5 | 127 | 39.70% | Yes |
| PYPL251128C00066000 | 11/5 3:01 PM | 66.00 | 3.70 | 3.55 | 3.8 | 0.95 | 34.55% | 15 | 149 | 39.40% | Yes |
| PYPL251128C00067000 | 11/5 3:22 PM | 67.00 | 3.05 | 3 | 3.35 | 0.87 | 39.91% | 141 | 236 | 41.24% | Yes |
| PYPL251128C00068000 | 11/5 2:40 PM | 68.00 | 2.40 | 2.5 | 2.66 | 0.46 | 23.71% | 96 | 378 | 38.62% | Yes |
| PYPL251128C00069000 | 11/5 3:48 PM | 69.00 | 2.11 | 2.05 | 2.3 | 0.56 | 36.13% | 81 | 294 | 39.99% | No |
| PYPL251128C00070000 | 11/5 3:58 PM | 70.00 | 1.70 | 1.66 | 1.74 | 0.52 | 44.07% | 222 | 429 | 37.55% | No |
| PYPL251128C00071000 | 11/5 3:10 PM | 71.00 | 1.37 | 1.33 | 1.52 | 0.40 | 41.24% | 45 | 357 | 39.40% | No |
| PYPL251128C00072000 | 11/5 3:56 PM | 72.00 | 1.10 | 1.06 | 1.1 | 0.30 | 37.50% | 48 | 865 | 37.26% | No |
| PYPL251128C00073000 | 11/5 3:42 PM | 73.00 | 0.85 | 0.83 | 0.91 | 0.21 | 32.81% | 317 | 657 | 38.09% | No |
| PYPL251128C00074000 | 11/5 3:48 PM | 74.00 | 0.71 | 0.65 | 0.74 | 0.16 | 29.09% | 43 | 772 | 38.65% | No |
| PYPL251128C00075000 | 11/5 3:49 PM | 75.00 | 0.57 | 0.5 | 0.59 | 0.17 | 42.50% | 203 | 1640 | 38.97% | No |
| PYPL251128C00076000 | 11/5 3:49 PM | 76.00 | 0.44 | 0.42 | 0.52 | 0.10 | 29.41% | 63 | 711 | 40.58% | No |
| PYPL251128C00077000 | 11/5 3:45 PM | 77.00 | 0.37 | 0.35 | 0.41 | 0.08 | 27.59% | 46 | 499 | 40.77% | No |
| PYPL251128C00078000 | 11/5 2:25 PM | 78.00 | 0.29 | 0.13 | 0.46 | 0.02 | 7.41% | 4 | 221 | 45.12% | No |
| PYPL251128C00079000 | 11/5 11:08 AM | 79.00 | 0.26 | 0.15 | 0.48 | 0.02 | 8.33% | 4 | 292 | 48.63% | No |
| PYPL251128C00080000 | 11/5 3:09 PM | 80.00 | 0.25 | 0.21 | 0.28 | 0.06 | 31.58% | 266 | 1969 | 44.82% | No |
| PYPL251128C00081000 | 11/5 10:26 AM | 81.00 | 0.19 | 0.06 | 0.37 | 0.03 | 18.75% | 2 | 105 | 50.68% | No |
| PYPL251128C00082000 | 11/4 10:13 AM | 82.00 | 0.17 | 0.02 | 0.33 | 0.00 | 0.00% | 9 | 291 | 51.76% | No |
| PYPL251128C00083000 | 11/4 11:30 AM | 83.00 | 0.14 | 0.05 | 0.31 | 0.00 | 0.00% | 3 | 275 | 53.47% | No |
| PYPL251128C00084000 | 11/5 10:26 AM | 84.00 | 0.15 | 0.06 | 0.3 | 0.01 | 7.14% | 2 | 193 | 55.47% | No |
| PYPL251128C00085000 | 11/5 2:14 PM | 85.00 | 0.13 | 0.11 | 0.15 | 0.01 | 8.33% | 25 | 291 | 50.20% | No |
| PYPL251128C00086000 | 11/5 3:09 PM | 86.00 | 0.11 | 0.07 | 0.14 | -0.06 | -35.29% | 7 | 87 | 51.66% | No |
| PYPL251128C00087000 | 11/5 10:30 AM | 87.00 | 0.14 | 0.06 | 0.2 | -0.07 | -33.33% | 2 | 48 | 52.93% | No |
| PYPL251128C00088000 | 10/31 1:51 PM | 88.00 | 0.13 | 0.01 | 0.24 | 0.00 | 0.00% | 32 | 67 | 54.59% | No |
| PYPL251128C00090000 | 11/5 10:30 AM | 90.00 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 4 | 145 | 53.32% | No |
| PYPL251128C00095000 | 10/31 3:27 PM | 95.00 | 0.13 | 0 | 0.2 | 0.00 | 0.00% | 1 | 96 | 65.04% | No |
| PYPL251128C00100000 | 11/3 9:37 AM | 100.00 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 6 | 527 | 70.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251128P00040000 | 10/21 11:18 AM | 40.00 | 0.07 | 0 | 0.5 | 0.00 | 0.00% | 0 | 1 | 120.70% | No |
| PYPL251128P00045000 | 10/24 9:30 AM | 45.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 1 | 8 | 82.81% | No |
| PYPL251128P00050000 | 11/5 12:20 PM | 50.00 | 0.11 | 0 | 0.09 | 0.08 | 266.67% | 4 | 76 | 56.64% | No |
| PYPL251128P00055000 | 11/5 3:56 PM | 55.00 | 0.11 | 0.08 | 0.14 | -0.04 | -26.67% | 3 | 108 | 49.90% | No |
| PYPL251128P00056000 | 11/5 11:03 AM | 56.00 | 0.18 | 0.07 | 0.28 | 0.02 | 12.50% | 1 | 47 | 53.91% | No |
| PYPL251128P00057000 | 11/4 1:58 PM | 57.00 | 0.25 | 0.11 | 0.21 | 0.00 | 0.00% | 2 | 140 | 46.78% | No |
| PYPL251128P00058000 | 11/5 12:20 PM | 58.00 | 0.28 | 0.16 | 0.37 | -0.04 | -12.50% | 4 | 93 | 49.71% | No |
| PYPL251128P00059000 | 11/4 12:17 PM | 59.00 | 0.39 | 0.2 | 0.33 | 0.00 | 0.00% | 12 | 130 | 44.24% | No |
| PYPL251128P00060000 | 11/5 2:48 PM | 60.00 | 0.31 | 0.27 | 0.35 | -0.24 | -43.64% | 58 | 345 | 41.02% | No |
| PYPL251128P00061000 | 11/5 10:34 AM | 61.00 | 0.65 | 0.36 | 0.63 | -0.09 | -12.16% | 1 | 147 | 44.73% | No |
| PYPL251128P00062000 | 11/5 2:24 PM | 62.00 | 0.57 | 0.5 | 0.58 | -0.32 | -35.96% | 36 | 359 | 39.01% | No |
| PYPL251128P00063000 | 11/5 3:06 PM | 63.00 | 0.68 | 0.64 | 0.7 | -0.54 | -44.26% | 25 | 2302 | 37.21% | No |
| PYPL251128P00064000 | 11/5 3:33 PM | 64.00 | 0.88 | 0.81 | 0.91 | -0.71 | -44.65% | 78 | 392 | 36.57% | No |
| PYPL251128P00065000 | 11/5 3:56 PM | 65.00 | 1.12 | 1.06 | 1.19 | -0.76 | -40.43% | 101 | 778 | 36.33% | No |
| PYPL251128P00066000 | 11/5 3:58 PM | 66.00 | 1.51 | 1.48 | 1.53 | -1.00 | -39.84% | 54 | 376 | 36.08% | No |
| PYPL251128P00067000 | 11/5 3:45 PM | 67.00 | 1.89 | 1.82 | 1.95 | -0.99 | -34.38% | 244 | 312 | 36.13% | No |
| PYPL251128P00068000 | 11/5 2:24 PM | 68.00 | 2.51 | 2.3 | 2.43 | -1.09 | -30.28% | 14 | 554 | 36.13% | No |
| PYPL251128P00069000 | 11/5 3:33 PM | 69.00 | 2.97 | 2.85 | 3.05 | -1.13 | -27.56% | 118 | 264 | 37.21% | Yes |
| PYPL251128P00070000 | 11/5 3:23 PM | 70.00 | 3.57 | 3.45 | 3.6 | -1.31 | -26.84% | 7 | 616 | 36.35% | Yes |
| PYPL251128P00071000 | 11/4 12:21 PM | 71.00 | 4.54 | 4.1 | 4.65 | -1.21 | -21.04% | 1 | 103 | 42.38% | Yes |
| PYPL251128P00072000 | 11/4 9:38 AM | 72.00 | 6.75 | 4.65 | 5.5 | 0.00 | 0.00% | 1 | 153 | 44.87% | Yes |
| PYPL251128P00073000 | 11/5 10:07 AM | 73.00 | 6.35 | 5.55 | 5.95 | -0.59 | -8.50% | 1 | 144 | 39.94% | Yes |
| PYPL251128P00074000 | 11/5 9:45 AM | 74.00 | 7.69 | 6.4 | 6.95 | -0.45 | -5.53% | 1 | 72 | 43.95% | Yes |
| PYPL251128P00075000 | 11/4 11:02 AM | 75.00 | 8.84 | 7.25 | 7.95 | 0.00 | 0.00% | 4 | 108 | 47.75% | Yes |
| PYPL251128P00076000 | 11/5 3:24 PM | 76.00 | 8.37 | 8.2 | 8.55 | -1.81 | -17.78% | 12 | 123 | 42.77% | Yes |
| PYPL251128P00077000 | 11/5 9:42 AM | 77.00 | 10.30 | 9.05 | 9.8 | 1.45 | 16.38% | 6 | 14 | 51.76% | Yes |
| PYPL251128P00078000 | 11/4 9:34 AM | 78.00 | 11.51 | 10 | 10.75 | 0.00 | 0.00% | 1 | 13 | 53.96% | Yes |
| PYPL251128P00079000 | 10/29 9:34 AM | 79.00 | 9.01 | 10.6 | 11.7 | 0.00 | 0.00% | 1 | 4 | 55.91% | Yes |
| PYPL251128P00080000 | 11/3 1:11 PM | 80.00 | 11.55 | 11.6 | 12.65 | 0.00 | 0.00% | 5 | 29 | 57.72% | Yes |
| PYPL251128P00081000 | 11/4 9:33 AM | 81.00 | 15.05 | 12.55 | 13.6 | 0.00 | 0.00% | 20 | 24 | 59.33% | Yes |
| PYPL251128P00082000 | 10/28 10:48 AM | 82.00 | 6.25 | 13.55 | 14.6 | 0.00 | 0.00% | 0 | 1 | 62.16% | Yes |
| PYPL251128P00084000 | 10/31 3:55 PM | 84.00 | 14.95 | 15.85 | 16.55 | 0.00 | 0.00% | 2 | 2 | 53.76% | Yes |
| PYPL251128P00085000 | 10/28 9:30 AM | 85.00 | 9.33 | 16.5 | 17.55 | 0.00 | 0.00% | 1 | 2 | 68.70% | Yes |
| PYPL251128P00086000 | 10/28 10:48 AM | 86.00 | 9.35 | 16.9 | 20 | 0.00 | 0.00% | 0 | 41 | 68.07% | Yes |
| PYPL251128P00088000 | 10/24 2:24 PM | 88.00 | 17.89 | 18.9 | 22 | 0.00 | 0.00% | 4 | 2 | 72.80% | Yes |
| PYPL251128P00090000 | 10/29 2:35 PM | 90.00 | 19.70 | 20.9 | 23.95 | 0.00 | 0.00% | 1 | 0 | 76.47% | Yes |
