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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219C00027500 | 10/28 9:53 AM | 27.50 | 49.90 | 38.65 | 42.3 | 0.00 | 0.00% | 1 | 272 | 217.24% | Yes |
| PYPL251219C00030000 | 10/24 9:44 AM | 30.00 | 41.45 | 36.2 | 39.85 | 0.00 | 0.00% | 4 | 119 | 200.93% | Yes |
| PYPL251219C00032500 | 10/8 10:30 AM | 32.50 | 43.20 | 33.7 | 37.3 | 0.00 | 0.00% | 2 | 102 | 182.76% | Yes |
| PYPL251219C00035000 | 10/2 9:43 AM | 35.00 | 33.50 | 32 | 34.45 | 0.00 | 0.00% | 3 | 149 | 98.63% | Yes |
| PYPL251219C00037500 | 8/13 3:22 PM | 37.50 | 33.70 | 30.15 | 30.4 | 0.00 | 0.00% | 2 | 19 | 0.00% | Yes |
| PYPL251219C00040000 | 11/3 11:22 AM | 40.00 | 28.54 | 27.05 | 29.5 | 0.00 | 0.00% | 1 | 290 | 84.77% | Yes |
| PYPL251219C00042500 | 10/8 10:37 AM | 42.50 | 33.44 | 24.6 | 27.05 | 0.00 | 0.00% | 2 | 59 | 79.39% | Yes |
| PYPL251219C00045000 | 10/28 10:22 AM | 45.00 | 33.59 | 22.1 | 24.65 | 0.00 | 0.00% | 20 | 81 | 73.73% | Yes |
| PYPL251219C00047500 | 10/28 10:25 AM | 47.50 | 31.71 | 19.65 | 22.15 | 0.00 | 0.00% | 3 | 72 | 66.70% | Yes |
| PYPL251219C00050000 | 11/5 1:35 PM | 50.00 | 18.30 | 16.45 | 18.75 | -1.15 | -5.91% | 1 | 562 | 70.12% | Yes |
| PYPL251219C00052500 | 10/22 12:30 PM | 52.50 | 16.95 | 14 | 16.15 | 0.00 | 0.00% | 5 | 92 | 58.84% | Yes |
| PYPL251219C00055000 | 11/5 3:00 PM | 55.00 | 13.60 | 13.1 | 14 | 1.90 | 16.24% | 1 | 1676 | 58.50% | Yes |
| PYPL251219C00057500 | 11/5 3:02 PM | 57.50 | 11.35 | 10.8 | 11.7 | 1.55 | 15.82% | 3 | 242 | 53.37% | Yes |
| PYPL251219C00060000 | 11/5 2:57 PM | 60.00 | 9.00 | 8.65 | 9.35 | 1.40 | 18.42% | 19 | 1399 | 46.63% | Yes |
| PYPL251219C00062500 | 11/5 3:58 PM | 62.50 | 7.10 | 6.65 | 7.15 | 1.30 | 22.41% | 15 | 1024 | 41.28% | Yes |
| PYPL251219C00065000 | 11/5 3:32 PM | 65.00 | 5.30 | 4.95 | 5.5 | 1.05 | 24.71% | 31 | 2898 | 40.99% | Yes |
| PYPL251219C00067500 | 11/5 3:45 PM | 67.50 | 3.98 | 3.85 | 4 | 0.93 | 30.49% | 481 | 5737 | 39.58% | Yes |
| PYPL251219C00070000 | 11/5 3:57 PM | 70.00 | 2.76 | 2.74 | 2.78 | 0.59 | 27.19% | 1706 | 14217 | 38.40% | No |
| PYPL251219C00072500 | 11/5 3:51 PM | 72.50 | 1.91 | 1.87 | 2 | 0.45 | 30.82% | 202 | 24838 | 39.23% | No |
| PYPL251219C00075000 | 11/5 3:59 PM | 75.00 | 1.28 | 1.28 | 1.34 | 0.28 | 28.00% | 1135 | 13529 | 38.99% | No |
| PYPL251219C00077500 | 11/5 3:46 PM | 77.50 | 0.91 | 0.86 | 0.98 | 0.21 | 30.00% | 387 | 7404 | 40.48% | No |
| PYPL251219C00080000 | 11/5 3:49 PM | 80.00 | 0.65 | 0.6 | 0.67 | 0.15 | 30.00% | 601 | 20250 | 40.99% | No |
| PYPL251219C00082500 | 11/5 3:22 PM | 82.50 | 0.45 | 0.4 | 0.54 | 0.05 | 12.50% | 261 | 3391 | 43.41% | No |
| PYPL251219C00085000 | 11/5 3:32 PM | 85.00 | 0.36 | 0.33 | 0.36 | 0.07 | 24.14% | 186 | 10927 | 43.56% | No |
| PYPL251219C00087500 | 11/5 12:50 PM | 87.50 | 0.27 | 0.24 | 0.3 | 0.03 | 12.50% | 81 | 20276 | 45.85% | No |
| PYPL251219C00090000 | 11/5 3:53 PM | 90.00 | 0.23 | 0.22 | 0.27 | 0.02 | 9.52% | 261 | 8403 | 48.68% | No |
| PYPL251219C00092500 | 11/5 11:59 AM | 92.50 | 0.19 | 0.17 | 0.22 | 0.00 | 0.00% | 4 | 3389 | 50.29% | No |
| PYPL251219C00095000 | 11/5 2:39 PM | 95.00 | 0.17 | 0.15 | 0.2 | 0.00 | 0.00% | 234 | 4109 | 51.56% | No |
| PYPL251219C00097500 | 11/4 9:31 AM | 97.50 | 0.13 | 0.1 | 0.26 | 0.00 | 0.00% | 1 | 400 | 55.08% | No |
| PYPL251219C00100000 | 11/5 3:59 PM | 100.00 | 0.14 | 0.13 | 0.15 | 0.02 | 16.67% | 45 | 10874 | 55.76% | No |
| PYPL251219C00105000 | 10/31 3:49 PM | 105.00 | 0.13 | 0.01 | 0.22 | 0.00 | 0.00% | 13 | 3013 | 59.67% | No |
| PYPL251219C00110000 | 11/5 12:00 PM | 110.00 | 0.08 | 0.01 | 0.13 | -0.01 | -11.11% | 1 | 7037 | 60.55% | No |
| PYPL251219C00115000 | 11/5 10:04 AM | 115.00 | 0.06 | 0.02 | 0.16 | -0.03 | -33.33% | 15 | 1174 | 67.38% | No |
| PYPL251219C00120000 | 11/4 1:46 PM | 120.00 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 52 | 1557 | 70.90% | No |
| PYPL251219C00125000 | 11/5 10:59 AM | 125.00 | 0.05 | 0.01 | 0.12 | 0.04 | 400.00% | 2 | 1538 | 73.24% | No |
| PYPL251219C00130000 | 10/30 10:57 AM | 130.00 | 0.08 | 0 | 0.13 | 0.00 | 0.00% | 1 | 769 | 77.15% | No |
| PYPL251219C00135000 | 11/5 3:06 PM | 135.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15 | 4024 | 75.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219P00027500 | 10/13 12:19 PM | 27.50 | 0.15 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 262 | 117.58% | No |
| PYPL251219P00030000 | 11/3 2:03 PM | 30.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 1 | 529 | 90.63% | No |
| PYPL251219P00032500 | 9/25 12:57 PM | 32.50 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 1 | 1607 | 98.24% | No |
| PYPL251219P00035000 | 10/13 9:58 AM | 35.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 1411 | 89.84% | No |
| PYPL251219P00037500 | 10/28 11:56 AM | 37.50 | 0.01 | 0 | 0.19 | 0.00 | 0.00% | 15 | 108 | 82.03% | No |
| PYPL251219P00040000 | 10/31 1:59 PM | 40.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 3 | 10170 | 71.48% | No |
| PYPL251219P00042500 | 10/27 10:16 AM | 42.50 | 0.05 | 0 | 0.22 | 0.00 | 0.00% | 2 | 403 | 68.16% | No |
| PYPL251219P00045000 | 11/5 2:26 PM | 45.00 | 0.05 | 0.01 | 0.07 | -0.13 | -72.22% | 2 | 2365 | 52.34% | No |
| PYPL251219P00047500 | 11/5 2:25 PM | 47.50 | 0.15 | 0.02 | 0.15 | 0.04 | 36.36% | 3 | 816 | 51.56% | No |
| PYPL251219P00050000 | 11/5 3:38 PM | 50.00 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 9 | 3454 | 49.81% | No |
| PYPL251219P00052500 | 11/5 3:54 PM | 52.50 | 0.22 | 0.15 | 0.24 | -0.04 | -15.38% | 92 | 2260 | 47.36% | No |
| PYPL251219P00055000 | 11/5 3:52 PM | 55.00 | 0.29 | 0.27 | 0.3 | -0.13 | -30.95% | 33 | 5904 | 42.48% | No |
| PYPL251219P00057500 | 11/5 3:42 PM | 57.50 | 0.48 | 0.42 | 0.55 | -0.26 | -35.14% | 34 | 8427 | 41.80% | No |
| PYPL251219P00060000 | 11/5 3:42 PM | 60.00 | 0.79 | 0.76 | 0.79 | -0.41 | -34.17% | 318 | 25690 | 38.48% | No |
| PYPL251219P00062500 | 11/5 3:54 PM | 62.50 | 1.27 | 1.25 | 1.31 | -0.61 | -32.45% | 76 | 7550 | 37.52% | No |
| PYPL251219P00065000 | 11/5 3:55 PM | 65.00 | 2.01 | 1.98 | 2.06 | -0.90 | -30.93% | 440 | 9312 | 36.62% | No |
| PYPL251219P00067500 | 11/5 3:46 PM | 67.50 | 3.07 | 3 | 3.15 | -1.15 | -27.25% | 481 | 8482 | 36.48% | No |
| PYPL251219P00070000 | 11/5 3:37 PM | 70.00 | 4.40 | 4.35 | 4.5 | -1.35 | -23.48% | 103 | 10015 | 36.04% | Yes |
| PYPL251219P00072500 | 11/5 3:00 PM | 72.50 | 6.10 | 5.95 | 6.35 | -1.28 | -17.34% | 126 | 2283 | 38.21% | Yes |
| PYPL251219P00075000 | 11/5 3:35 PM | 75.00 | 8.12 | 7.75 | 8.55 | -1.30 | -13.80% | 13 | 2581 | 42.46% | Yes |
| PYPL251219P00077500 | 11/5 2:43 PM | 77.50 | 10.31 | 9.5 | 10.7 | -1.37 | -11.73% | 7 | 1291 | 44.63% | Yes |
| PYPL251219P00080000 | 11/5 2:26 PM | 80.00 | 12.64 | 12.25 | 12.8 | 1.24 | 10.88% | 14 | 2025 | 44.39% | Yes |
| PYPL251219P00082500 | 11/5 11:44 AM | 82.50 | 15.40 | 14.1 | 15.3 | -0.90 | -5.52% | 2 | 347 | 49.73% | Yes |
| PYPL251219P00085000 | 11/4 12:26 PM | 85.00 | 18.74 | 16.55 | 17.7 | 0.00 | 0.00% | 5 | 1036 | 52.81% | Yes |
| PYPL251219P00087500 | 10/27 11:44 AM | 87.50 | 17.24 | 19 | 20.1 | 0.00 | 0.00% | 1 | 559 | 55.32% | Yes |
| PYPL251219P00090000 | 11/5 9:42 AM | 90.00 | 23.10 | 21.45 | 22.55 | 1.38 | 6.35% | 1 | 688 | 58.45% | Yes |
| PYPL251219P00092500 | 10/28 3:17 PM | 92.50 | 18.05 | 24.3 | 25.05 | 0.00 | 0.00% | 46 | 45 | 50.98% | Yes |
| PYPL251219P00095000 | 10/28 11:25 AM | 95.00 | 17.32 | 26.45 | 27.5 | 0.00 | 0.00% | 1 | 31 | 65.14% | Yes |
| PYPL251219P00097500 | 7/29 1:55 PM | 97.50 | 25.97 | 30.15 | 30.3 | 0.00 | 0.00% | 1 | 0 | 74.51% | Yes |
| PYPL251219P00100000 | 10/7 12:44 PM | 100.00 | 26.75 | 30.7 | 33.95 | 0.00 | 0.00% | 35 | 0 | 66.85% | Yes |
| PYPL251219P00105000 | 10/30 2:07 PM | 105.00 | 36.08 | 35.7 | 38.95 | 0.00 | 0.00% | 5 | 0 | 73.24% | Yes |
| PYPL251219P00110000 | 11/5 12:09 PM | 110.00 | 42.51 | 40.6 | 43.15 | 3.35 | 8.55% | 1 | 7 | 101.71% | Yes |
| PYPL251219P00115000 | 8/28 3:51 PM | 115.00 | 44.60 | 48.5 | 48.75 | 0.00 | 0.00% | 1 | 0 | 117.82% | Yes |
| PYPL251219P00120000 | 9/26 1:56 PM | 120.00 | 52.59 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PYPL251219P00125000 | 2/5 9:35 AM | 125.00 | 47.00 | 53.6 | 55.25 | 0.00 | 0.00% | 41 | 0 | 0.00% | Yes |
| PYPL251219P00130000 | 2/4 12:17 PM | 130.00 | 50.10 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
