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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251212C00061000 | 11/5 10:19 AM | 61.00 | 7.60 | 6.05 | 8.9 | -1.14 | -13.04% | 15 | 2 | 55.27% | Yes |
| PYPL251212C00065000 | 10/31 10:18 AM | 65.00 | 4.78 | 3 | 6 | -0.22 | -4.40% | 2 | 1 | 50.93% | Yes |
| PYPL251212C00066000 | 11/5 2:58 PM | 66.00 | 4.40 | 2.41 | 5.85 | 0.85 | 23.94% | 6 | 15 | 55.86% | Yes |
| PYPL251212C00067000 | 11/5 3:44 PM | 67.00 | 3.90 | 3 | 4.05 | 0.75 | 23.81% | 73 | 60 | 40.77% | Yes |
| PYPL251212C00068000 | 11/5 3:08 PM | 68.00 | 3.40 | 2.85 | 4.35 | 0.85 | 33.33% | 71 | 54 | 50.05% | Yes |
| PYPL251212C00069000 | 11/5 3:05 PM | 69.00 | 2.84 | 2.61 | 3.15 | 0.54 | 23.48% | 2 | 110 | 41.38% | No |
| PYPL251212C00070000 | 11/5 2:45 PM | 70.00 | 2.31 | 2.35 | 2.66 | 0.47 | 25.54% | 7 | 83 | 40.48% | No |
| PYPL251212C00071000 | 11/5 2:21 PM | 71.00 | 1.99 | 2.01 | 2.23 | 0.17 | 9.34% | 5 | 23 | 39.72% | No |
| PYPL251212C00072000 | 11/4 2:11 PM | 72.00 | 1.38 | 1.52 | 1.86 | 0.00 | 0.00% | 15 | 20 | 39.16% | No |
| PYPL251212C00073000 | 11/5 1:29 PM | 73.00 | 1.41 | 1.32 | 1.72 | 0.22 | 18.49% | 13 | 52 | 41.04% | No |
| PYPL251212C00074000 | 11/4 12:06 PM | 74.00 | 0.95 | 1.1 | 1.42 | -0.06 | -5.94% | 1 | 42 | 40.45% | No |
| PYPL251212C00075000 | 11/5 2:32 PM | 75.00 | 1.02 | 0.94 | 1.1 | 0.17 | 20.00% | 6 | 32 | 39.01% | No |
| PYPL251212C00076000 | 11/5 3:13 PM | 76.00 | 0.82 | 0.82 | 0.96 | -0.28 | -25.45% | 21 | 16 | 39.75% | No |
| PYPL251212C00077000 | 11/5 11:52 AM | 77.00 | 0.70 | 0.67 | 0.9 | -0.51 | -42.15% | 22 | 9 | 41.48% | No |
| PYPL251212C00078000 | 11/5 1:08 PM | 78.00 | 0.60 | 0.44 | 0.77 | -0.25 | -29.41% | 6 | 4 | 41.80% | No |
| PYPL251212C00080000 | 11/4 10:28 AM | 80.00 | 0.50 | 0.21 | 0.63 | 0.00 | 0.00% | 1 | 16 | 43.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251212P00050000 | 10/31 3:09 PM | 50.00 | 0.07 | 0.01 | 0.31 | 0.00 | 0.00% | 3 | 2 | 54.98% | No |
| PYPL251212P00055000 | 11/4 10:13 AM | 55.00 | 0.28 | 0.14 | 0.49 | 0.00 | 0.00% | 41 | 50 | 52.49% | No |
| PYPL251212P00057000 | 11/5 1:07 PM | 57.00 | 0.34 | 0.26 | 0.49 | -0.02 | -5.56% | 4 | 2 | 45.75% | No |
| PYPL251212P00058000 | 11/5 1:04 PM | 58.00 | 0.44 | 0.37 | 0.68 | -0.15 | -25.42% | 14 | 13 | 46.90% | No |
| PYPL251212P00059000 | 11/5 1:08 PM | 59.00 | 0.57 | 0.43 | 0.65 | -0.17 | -22.97% | 8 | 15 | 42.70% | No |
| PYPL251212P00060000 | 11/5 1:05 PM | 60.00 | 0.66 | 0.51 | 0.66 | -0.25 | -27.47% | 19 | 204 | 39.38% | No |
| PYPL251212P00061000 | 11/5 11:52 AM | 61.00 | 0.90 | 0.71 | 0.88 | -0.31 | -25.62% | 2 | 17 | 39.89% | No |
| PYPL251212P00062000 | 11/5 3:49 PM | 62.00 | 0.99 | 0.9 | 1.64 | -0.41 | -29.29% | 20 | 57 | 47.95% | No |
| PYPL251212P00063000 | 11/4 12:08 PM | 63.00 | 1.75 | 1.09 | 1.6 | 0.00 | 0.00% | 13 | 15 | 43.02% | No |
| PYPL251212P00064000 | 11/5 3:33 PM | 64.00 | 1.52 | 1.33 | 1.66 | -0.64 | -29.63% | 1 | 4 | 39.40% | No |
| PYPL251212P00065000 | 11/5 3:33 PM | 65.00 | 1.77 | 1.69 | 2.01 | -0.77 | -30.31% | 25 | 90 | 39.31% | No |
| PYPL251212P00066000 | 11/5 3:33 PM | 66.00 | 2.17 | 2.08 | 2.39 | -0.76 | -25.94% | 5 | 51 | 39.01% | No |
| PYPL251212P00067000 | 11/5 3:42 PM | 67.00 | 2.60 | 1.48 | 2.74 | -0.79 | -23.30% | 7 | 22 | 37.82% | No |
| PYPL251212P00068000 | 11/5 3:05 PM | 68.00 | 3.20 | 2.94 | 3.8 | -0.87 | -21.38% | 7 | 44 | 44.36% | No |
| PYPL251212P00070000 | 11/5 1:37 PM | 70.00 | 4.37 | 4.05 | 4.55 | -0.83 | -15.96% | 1 | 49 | 39.89% | Yes |
| PYPL251212P00071000 | 11/5 2:24 PM | 71.00 | 5.02 | 4.65 | 5.3 | -0.67 | -11.78% | 1 | 4 | 41.28% | Yes |
| PYPL251212P00074000 | 11/4 1:35 PM | 74.00 | 8.37 | 6.35 | 7.45 | 0.00 | 0.00% | 1 | 13 | 41.70% | Yes |
| PYPL251212P00075000 | 11/3 10:27 AM | 75.00 | 7.60 | 7.2 | 8.1 | 0.00 | 0.00% | 1 | 2 | 39.92% | Yes |
| PYPL251212P00076000 | 10/30 10:06 AM | 76.00 | 7.45 | 8.1 | 9.2 | 0.00 | 0.00% | 0 | 2 | 44.36% | Yes |
