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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251205C00040000 | 10/28 10:09 AM | 40.00 | 38.26 | 26.15 | 29.8 | 0.00 | 0.00% | 0 | 5 | 169.87% | Yes |
| PYPL251205C00050000 | 10/29 2:50 PM | 50.00 | 17.29 | 16.2 | 19.9 | -3.26 | -15.86% | 3 | 1 | 116.06% | Yes |
| PYPL251205C00058000 | 10/28 10:40 AM | 58.00 | 20.45 | 9.95 | 11 | 0.00 | 0.00% | 0 | 1 | 58.15% | Yes |
| PYPL251205C00059000 | 10/31 9:30 AM | 59.00 | 10.00 | 9.05 | 9.95 | 0.00 | 0.00% | 2 | 2 | 52.86% | Yes |
| PYPL251205C00060000 | 11/5 11:15 AM | 60.00 | 8.13 | 8.15 | 8.95 | 0.83 | 11.37% | 2 | 58 | 48.68% | Yes |
| PYPL251205C00061000 | 10/29 11:39 AM | 61.00 | 10.60 | 7.25 | 8.3 | 0.00 | 0.00% | 3 | 3 | 51.07% | Yes |
| PYPL251205C00063000 | 11/5 3:11 PM | 63.00 | 6.21 | 5.65 | 6.7 | -1.24 | -16.64% | 20 | 16 | 48.39% | Yes |
| PYPL251205C00064000 | 11/5 1:19 PM | 64.00 | 5.25 | 5 | 5.95 | 0.95 | 22.09% | 9 | 25 | 47.14% | Yes |
| PYPL251205C00065000 | 11/5 10:03 AM | 65.00 | 4.19 | 4.5 | 5.05 | 0.54 | 14.79% | 11 | 19 | 43.36% | Yes |
| PYPL251205C00066000 | 11/4 2:04 PM | 66.00 | 3.20 | 3.7 | 4.25 | 0.00 | 0.00% | 45 | 44 | 40.63% | Yes |
| PYPL251205C00067000 | 11/5 2:42 PM | 67.00 | 3.33 | 3.25 | 3.75 | 0.66 | 24.72% | 13 | 60 | 41.36% | Yes |
| PYPL251205C00068000 | 11/5 3:17 PM | 68.00 | 3.05 | 2.77 | 3.2 | 0.70 | 29.79% | 13 | 42 | 40.77% | Yes |
| PYPL251205C00069000 | 11/5 3:16 PM | 69.00 | 2.50 | 2.4 | 2.6 | 0.58 | 30.21% | 29 | 152 | 38.89% | No |
| PYPL251205C00070000 | 11/5 3:45 PM | 70.00 | 2.25 | 2.04 | 2.29 | 0.70 | 45.16% | 106 | 235 | 40.11% | No |
| PYPL251205C00071000 | 11/5 2:27 PM | 71.00 | 1.60 | 1.56 | 1.94 | 0.27 | 20.30% | 10 | 149 | 40.23% | No |
| PYPL251205C00072000 | 11/5 3:53 PM | 72.00 | 1.48 | 1.36 | 1.67 | 0.40 | 37.04% | 87 | 119 | 40.85% | No |
| PYPL251205C00073000 | 11/5 12:52 PM | 73.00 | 1.16 | 1.08 | 1.25 | 0.14 | 13.73% | 21 | 80 | 38.67% | No |
| PYPL251205C00074000 | 11/5 3:59 PM | 74.00 | 0.98 | 0.88 | 1.07 | 0.20 | 25.64% | 41 | 138 | 39.45% | No |
| PYPL251205C00075000 | 11/5 3:56 PM | 75.00 | 0.82 | 0.75 | 0.85 | 0.20 | 32.26% | 127 | 398 | 39.01% | No |
| PYPL251205C00076000 | 11/5 3:24 PM | 76.00 | 0.65 | 0.59 | 0.7 | 0.16 | 32.65% | 20 | 165 | 39.26% | No |
| PYPL251205C00077000 | 11/5 3:20 PM | 77.00 | 0.55 | 0.48 | 0.66 | 0.10 | 22.22% | 51 | 1200 | 41.36% | No |
| PYPL251205C00078000 | 11/5 3:46 PM | 78.00 | 0.48 | 0.36 | 0.54 | 0.04 | 9.09% | 31 | 137 | 41.46% | No |
| PYPL251205C00079000 | 11/5 1:10 PM | 79.00 | 0.41 | 0.35 | 0.45 | -0.11 | -21.15% | 12 | 123 | 41.80% | No |
| PYPL251205C00080000 | 11/5 3:30 PM | 80.00 | 0.35 | 0.27 | 0.4 | 0.05 | 16.67% | 42 | 354 | 42.87% | No |
| PYPL251205C00081000 | 11/5 2:50 PM | 81.00 | 0.34 | 0.25 | 0.44 | 0.04 | 13.33% | 15 | 17 | 46.39% | No |
| PYPL251205C00082000 | 11/5 1:38 PM | 82.00 | 0.14 | 0.15 | 0.43 | -0.10 | -41.67% | 1 | 83 | 48.39% | No |
| PYPL251205C00083000 | 11/5 2:50 PM | 83.00 | 0.25 | 0.15 | 0.39 | -0.16 | -39.02% | 10 | 43 | 49.41% | No |
| PYPL251205C00085000 | 11/5 3:16 PM | 85.00 | 0.16 | 0.13 | 0.21 | 0.00 | 0.00% | 4 | 166 | 46.97% | No |
| PYPL251205C00090000 | 11/5 3:40 PM | 90.00 | 0.12 | 0.12 | 0.16 | 0.00 | 0.00% | 18 | 183 | 52.15% | No |
| PYPL251205C00095000 | 10/30 10:11 AM | 95.00 | 0.12 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 45 | 60.16% | No |
| PYPL251205C00100000 | 11/4 11:19 AM | 100.00 | 0.09 | 0 | 0.21 | 0.00 | 0.00% | 1 | 32 | 64.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251205P00050000 | 11/5 3:06 PM | 50.00 | 0.08 | 0.03 | 0.19 | -0.02 | -20.00% | 2 | 10 | 57.03% | No |
| PYPL251205P00055000 | 11/4 12:49 PM | 55.00 | 0.25 | 0.11 | 0.35 | 0.00 | 0.00% | 67 | 76 | 53.42% | No |
| PYPL251205P00056000 | 11/4 1:19 PM | 56.00 | 0.30 | 0.18 | 0.43 | 0.00 | 0.00% | 4 | 25 | 52.64% | No |
| PYPL251205P00057000 | 11/4 1:31 PM | 57.00 | 0.31 | 0.22 | 0.42 | -0.07 | -18.42% | 2 | 24 | 48.68% | No |
| PYPL251205P00058000 | 11/5 2:50 PM | 58.00 | 0.34 | 0.28 | 0.37 | -0.15 | -30.61% | 10 | 55 | 43.51% | No |
| PYPL251205P00059000 | 11/4 10:45 AM | 59.00 | 0.57 | 0.35 | 0.65 | 0.00 | 0.00% | 46 | 84 | 47.41% | No |
| PYPL251205P00060000 | 11/5 3:53 PM | 60.00 | 0.48 | 0.44 | 0.53 | -0.28 | -36.84% | 13 | 276 | 40.67% | No |
| PYPL251205P00061000 | 11/5 3:07 PM | 61.00 | 0.66 | 0.55 | 0.62 | -0.28 | -29.79% | 4 | 101 | 38.92% | No |
| PYPL251205P00062000 | 11/5 3:33 PM | 62.00 | 0.78 | 0.66 | 0.84 | -0.42 | -35.00% | 43 | 8972 | 39.36% | No |
| PYPL251205P00063000 | 11/5 3:21 PM | 63.00 | 0.97 | 0.91 | 1 | -0.56 | -36.60% | 17 | 155 | 37.94% | No |
| PYPL251205P00064000 | 11/5 3:25 PM | 64.00 | 1.20 | 0.96 | 1.35 | -0.68 | -36.17% | 32 | 195 | 39.04% | No |
| PYPL251205P00065000 | 11/5 3:29 PM | 65.00 | 1.55 | 1.42 | 1.63 | -0.77 | -33.19% | 34 | 467 | 38.23% | No |
| PYPL251205P00066000 | 11/5 2:25 PM | 66.00 | 2.01 | 1.7 | 2.08 | -0.70 | -25.83% | 6 | 127 | 39.14% | No |
| PYPL251205P00067000 | 11/5 3:33 PM | 67.00 | 2.32 | 2.12 | 2.5 | -0.91 | -28.17% | 40 | 84 | 38.87% | No |
| PYPL251205P00068000 | 11/5 1:37 PM | 68.00 | 2.97 | 2.65 | 2.91 | -0.49 | -14.16% | 7 | 137 | 37.79% | No |
| PYPL251205P00069000 | 11/5 3:20 PM | 69.00 | 3.30 | 3.2 | 3.7 | -1.16 | -26.01% | 9 | 48 | 40.97% | Yes |
| PYPL251205P00070000 | 11/5 11:33 AM | 70.00 | 4.39 | 3.75 | 4.3 | -0.83 | -15.90% | 36 | 472 | 41.04% | Yes |
| PYPL251205P00071000 | 11/5 2:24 PM | 71.00 | 4.75 | 4.4 | 4.95 | -1.29 | -21.36% | 1 | 60 | 41.19% | Yes |
| PYPL251205P00072000 | 11/5 12:28 PM | 72.00 | 5.75 | 5.1 | 5.7 | 0.95 | 19.79% | 2 | 48 | 42.11% | Yes |
| PYPL251205P00073000 | 11/5 3:02 PM | 73.00 | 6.17 | 5.85 | 6.4 | 0.42 | 7.30% | 4 | 26 | 41.82% | Yes |
| PYPL251205P00074000 | 11/5 3:00 PM | 74.00 | 7.00 | 6.6 | 7.2 | -0.06 | -0.85% | 1 | 32 | 42.48% | Yes |
| PYPL251205P00075000 | 11/5 9:55 AM | 75.00 | 8.55 | 7.45 | 8.05 | -0.40 | -4.47% | 1 | 89 | 43.51% | Yes |
| PYPL251205P00076000 | 10/28 1:48 PM | 76.00 | 3.25 | 8 | 9.05 | 0.00 | 0.00% | 0 | 7 | 46.75% | Yes |
| PYPL251205P00077000 | 10/29 3:01 PM | 77.00 | 7.90 | 9.15 | 10.05 | 0.00 | 0.00% | 1 | 1 | 49.88% | Yes |
| PYPL251205P00078000 | 10/29 2:29 PM | 78.00 | 8.20 | 9.8 | 10.95 | 0.00 | 0.00% | 15 | 24 | 51.07% | Yes |
| PYPL251205P00079000 | 10/28 2:13 PM | 79.00 | 5.15 | 10.6 | 11.9 | 0.00 | 0.00% | 0 | 14 | 53.00% | Yes |
| PYPL251205P00080000 | 10/31 10:19 AM | 80.00 | 12.16 | 11.7 | 12.85 | 0.00 | 0.00% | 6 | 6 | 54.79% | Yes |
| PYPL251205P00085000 | 10/31 9:36 AM | 85.00 | 17.11 | 16.5 | 17.65 | 0.00 | 0.00% | 1 | 2 | 62.74% | Yes |
| PYPL251205P00090000 | 11/4 9:43 AM | 90.00 | 23.68 | 20.9 | 24 | 0.00 | 0.00% | 1 | 2 | 67.77% | Yes |
