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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116C00027500 | 10/27 10:37 AM | 27.50 | 44.00 | 39.6 | 42.1 | 0.00 | 0.00% | 3 | 114 | 112.40% | Yes |
| PYPL260116C00030000 | 10/28 10:24 AM | 30.00 | 49.12 | 37.1 | 39.65 | 0.00 | 0.00% | 2 | 303 | 104.10% | Yes |
| PYPL260116C00032500 | 10/27 3:55 PM | 32.50 | 38.61 | 34.65 | 37.2 | 0.00 | 0.00% | 6 | 30 | 97.75% | Yes |
| PYPL260116C00035000 | 10/28 3:22 PM | 35.00 | 40.00 | 32.2 | 34.65 | 0.00 | 0.00% | 2 | 127 | 89.06% | Yes |
| PYPL260116C00037500 | 10/27 3:55 PM | 37.50 | 33.54 | 28.9 | 32.55 | 0.00 | 0.00% | 6 | 103 | 69.92% | Yes |
| PYPL260116C00040000 | 11/5 3:01 PM | 40.00 | 28.50 | 26.45 | 30.1 | -0.93 | -3.16% | 1 | 416 | 66.31% | Yes |
| PYPL260116C00042500 | 10/30 10:17 AM | 42.50 | 28.00 | 24 | 27.4 | 0.00 | 0.00% | 50 | 336 | 55.27% | Yes |
| PYPL260116C00045000 | 11/4 3:46 PM | 45.00 | 22.08 | 21.55 | 24.85 | 0.00 | 0.00% | 6 | 142 | 91.55% | Yes |
| PYPL260116C00047500 | 10/29 3:33 PM | 47.50 | 23.25 | 19.15 | 21.45 | 0.00 | 0.00% | 1 | 59 | 66.24% | Yes |
| PYPL260116C00050000 | 11/5 12:57 PM | 50.00 | 18.50 | 16.75 | 20.45 | 1.65 | 9.79% | 12 | 943 | 51.37% | Yes |
| PYPL260116C00052500 | 11/5 3:00 PM | 52.50 | 16.40 | 15.9 | 16.85 | -0.29 | -1.74% | 9 | 764 | 50.44% | Yes |
| PYPL260116C00055000 | 11/5 3:02 PM | 55.00 | 14.20 | 13.6 | 14.5 | 1.90 | 15.45% | 1 | 1094 | 53.17% | Yes |
| PYPL260116C00057500 | 11/5 2:04 PM | 57.50 | 11.30 | 11.4 | 12.35 | 0.60 | 5.61% | 3 | 3161 | 50.02% | Yes |
| PYPL260116C00060000 | 11/5 3:45 PM | 60.00 | 9.93 | 9.35 | 10.3 | 1.23 | 14.14% | 78 | 11546 | 47.10% | Yes |
| PYPL260116C00062500 | 11/5 3:52 PM | 62.50 | 8.08 | 7.75 | 8.4 | 1.38 | 20.60% | 79 | 4459 | 44.60% | Yes |
| PYPL260116C00065000 | 11/5 3:59 PM | 65.00 | 6.42 | 5.9 | 6.55 | 1.12 | 21.13% | 878 | 13018 | 41.36% | Yes |
| PYPL260116C00067500 | 11/5 3:43 PM | 67.50 | 4.97 | 4.9 | 5.05 | 0.71 | 16.67% | 452 | 14016 | 39.72% | Yes |
| PYPL260116C00070000 | 11/5 3:54 PM | 70.00 | 3.87 | 3.75 | 3.9 | 0.77 | 24.84% | 817 | 16450 | 39.36% | No |
| PYPL260116C00072500 | 11/5 3:59 PM | 72.50 | 3.00 | 2.83 | 2.99 | 0.60 | 25.00% | 325 | 11733 | 39.36% | No |
| PYPL260116C00075000 | 11/5 3:59 PM | 75.00 | 2.18 | 2.1 | 2.21 | 0.47 | 27.49% | 727 | 20480 | 38.90% | No |
| PYPL260116C00077500 | 11/5 3:49 PM | 77.50 | 1.61 | 1.55 | 1.65 | 0.31 | 23.85% | 151 | 7954 | 39.04% | No |
| PYPL260116C00080000 | 11/5 3:54 PM | 80.00 | 1.22 | 1.18 | 1.23 | 0.23 | 23.23% | 1700 | 38711 | 39.31% | No |
| PYPL260116C00082500 | 11/5 3:51 PM | 82.50 | 0.93 | 0.86 | 0.97 | 0.09 | 10.71% | 52 | 9609 | 40.38% | No |
| PYPL260116C00085000 | 11/5 3:34 PM | 85.00 | 0.72 | 0.68 | 0.74 | 0.12 | 20.00% | 269 | 11126 | 40.97% | No |
| PYPL260116C00087500 | 11/5 2:25 PM | 87.50 | 0.56 | 0.5 | 0.6 | 0.07 | 14.29% | 38 | 4832 | 42.16% | No |
| PYPL260116C00090000 | 11/5 3:53 PM | 90.00 | 0.45 | 0.43 | 0.49 | 0.03 | 7.14% | 1126 | 21459 | 43.31% | No |
| PYPL260116C00092500 | 11/5 10:47 AM | 92.50 | 0.37 | 0.34 | 0.5 | 0.01 | 2.78% | 26 | 3547 | 46.63% | No |
| PYPL260116C00095000 | 11/5 3:44 PM | 95.00 | 0.32 | 0.3 | 0.37 | 0.03 | 10.34% | 305 | 14754 | 46.48% | No |
| PYPL260116C00097500 | 11/5 10:19 AM | 97.50 | 0.27 | 0.17 | 0.31 | -0.15 | -35.71% | 5 | 2055 | 47.51% | No |
| PYPL260116C00100000 | 11/5 3:53 PM | 100.00 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70% | 267 | 42584 | 48.10% | No |
| PYPL260116C00105000 | 11/4 1:54 PM | 105.00 | 0.20 | 0.16 | 0.22 | 0.00 | 0.00% | 5 | 2598 | 50.44% | No |
| PYPL260116C00110000 | 11/5 3:52 PM | 110.00 | 0.20 | 0.16 | 0.2 | 0.06 | 42.86% | 3 | 2535 | 54.30% | No |
| PYPL260116C00115000 | 11/5 10:09 AM | 115.00 | 0.13 | 0.04 | 0.2 | 0.00 | 0.00% | 8 | 1521 | 54.88% | No |
| PYPL260116C00120000 | 11/5 10:23 AM | 120.00 | 0.09 | 0.08 | 0.35 | -0.02 | -18.18% | 10 | 3997 | 63.77% | No |
| PYPL260116C00125000 | 11/4 3:48 PM | 125.00 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 2 | 3480 | 62.70% | No |
| PYPL260116C00130000 | 11/4 9:46 AM | 130.00 | 0.04 | 0.01 | 0.13 | 0.00 | 0.00% | 3 | 8353 | 60.94% | No |
| PYPL260116C00135000 | 11/5 3:56 PM | 135.00 | 0.06 | 0.05 | 0.1 | -0.01 | -14.29% | 44 | 19321 | 64.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116P00027500 | 10/27 9:30 AM | 27.50 | 0.50 | 0 | 0.2 | 0.00 | 0.00% | 10 | 187 | 94.92% | No |
| PYPL260116P00030000 | 10/27 9:30 AM | 30.00 | 0.52 | 0 | 1.81 | 0.00 | 0.00% | 10 | 431 | 130.47% | No |
| PYPL260116P00032500 | 10/27 3:47 PM | 32.50 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 6 | 208 | 124.46% | No |
| PYPL260116P00035000 | 10/29 11:51 AM | 35.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 5 | 1771 | 72.85% | No |
| PYPL260116P00037500 | 11/4 10:35 AM | 37.50 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 22 | 315 | 62.70% | No |
| PYPL260116P00040000 | 10/31 2:38 PM | 40.00 | 0.07 | 0 | 0.18 | 0.00 | 0.00% | 10 | 3270 | 57.42% | No |
| PYPL260116P00042500 | 10/27 3:48 PM | 42.50 | 0.11 | 0 | 0.25 | 0.00 | 0.00% | 6 | 1779 | 54.30% | No |
| PYPL260116P00045000 | 11/5 11:09 AM | 45.00 | 0.10 | 0.03 | 0.13 | -0.03 | -23.08% | 1 | 2128 | 48.83% | No |
| PYPL260116P00047500 | 11/5 2:41 PM | 47.50 | 0.18 | 0.08 | 0.3 | -0.02 | -10.00% | 1 | 2354 | 50.78% | No |
| PYPL260116P00050000 | 11/5 2:40 PM | 50.00 | 0.25 | 0.18 | 0.28 | -0.08 | -24.24% | 1 | 5002 | 44.04% | No |
| PYPL260116P00052500 | 11/4 11:43 AM | 52.50 | 0.45 | 0.32 | 0.43 | 0.00 | 0.00% | 9 | 3381 | 42.38% | No |
| PYPL260116P00055000 | 11/5 10:12 AM | 55.00 | 0.64 | 0.54 | 0.6 | -0.12 | -15.79% | 2 | 7191 | 39.84% | No |
| PYPL260116P00057500 | 11/5 2:30 PM | 57.50 | 0.83 | 0.77 | 0.96 | -0.40 | -32.52% | 141 | 6058 | 39.19% | No |
| PYPL260116P00060000 | 11/5 3:40 PM | 60.00 | 1.28 | 1.2 | 1.3 | -0.53 | -29.28% | 519 | 10008 | 36.60% | No |
| PYPL260116P00062500 | 11/5 3:51 PM | 62.50 | 1.90 | 1.82 | 1.94 | -0.65 | -25.49% | 31 | 6917 | 35.85% | No |
| PYPL260116P00065000 | 11/5 3:44 PM | 65.00 | 2.74 | 2.64 | 2.8 | -0.96 | -25.95% | 120 | 22969 | 35.27% | No |
| PYPL260116P00067500 | 11/5 3:26 PM | 67.50 | 3.88 | 3.7 | 3.9 | -0.92 | -19.17% | 93 | 6374 | 34.79% | No |
| PYPL260116P00070000 | 11/5 3:37 PM | 70.00 | 5.21 | 5.1 | 5.25 | -1.34 | -20.46% | 39 | 8223 | 34.45% | Yes |
| PYPL260116P00072500 | 11/5 3:27 PM | 72.50 | 6.76 | 6.65 | 6.85 | -1.36 | -16.75% | 34 | 6639 | 34.33% | Yes |
| PYPL260116P00075000 | 11/5 3:27 PM | 75.00 | 8.58 | 7.9 | 9.25 | -1.37 | -13.77% | 42 | 2141 | 39.84% | Yes |
| PYPL260116P00077500 | 11/5 11:58 AM | 77.50 | 10.85 | 10.35 | 11.25 | -1.05 | -8.82% | 28 | 6780 | 40.67% | Yes |
| PYPL260116P00080000 | 11/5 3:59 PM | 80.00 | 12.70 | 12.55 | 12.7 | -1.44 | -10.18% | 1 | 6397 | 33.35% | Yes |
| PYPL260116P00082500 | 11/5 11:09 AM | 82.50 | 15.38 | 14.25 | 15.65 | 0.78 | 5.34% | 4 | 2213 | 43.48% | Yes |
| PYPL260116P00085000 | 10/31 10:27 AM | 85.00 | 18.90 | 16.6 | 17.95 | 1.57 | 9.06% | 30 | 1534 | 44.95% | Yes |
| PYPL260116P00087500 | 11/5 2:04 PM | 87.50 | 19.99 | 18.95 | 20.35 | 3.61 | 22.04% | 5 | 329 | 47.27% | Yes |
| PYPL260116P00090000 | 11/3 9:52 AM | 90.00 | 21.00 | 21.9 | 22.75 | 0.00 | 0.00% | 1 | 2988 | 49.22% | Yes |
| PYPL260116P00092500 | 10/31 9:35 AM | 92.50 | 26.15 | 23.9 | 25.15 | 1.74 | 7.13% | 30 | 169 | 50.78% | Yes |
| PYPL260116P00095000 | 10/29 9:30 AM | 95.00 | 23.00 | 26.15 | 29 | 0.00 | 0.00% | 1 | 61 | 52.44% | Yes |
| PYPL260116P00097500 | 10/28 9:51 AM | 97.50 | 20.80 | 29.25 | 31.5 | 0.00 | 0.00% | 1 | 69 | 60.89% | Yes |
| PYPL260116P00100000 | 10/29 3:36 PM | 100.00 | 30.20 | 30.65 | 33.2 | 0.00 | 0.00% | 17 | 29 | 69.12% | Yes |
| PYPL260116P00105000 | 10/27 1:36 PM | 105.00 | 34.10 | 35.7 | 38.95 | 0.00 | 0.00% | 76 | 4 | 57.28% | Yes |
| PYPL260116P00110000 | 10/29 11:44 AM | 110.00 | 39.06 | 40.7 | 43.15 | 0.00 | 0.00% | 6 | 1 | 79.54% | Yes |
| PYPL260116P00115000 | 9/18 11:06 AM | 115.00 | 45.40 | 46.6 | 48.8 | 0.00 | 0.00% | 2 | 0 | 75.93% | Yes |
| PYPL260116P00120000 | 10/7 9:53 AM | 120.00 | 44.70 | 50.6 | 53.15 | 0.00 | 0.00% | 1 | 0 | 89.28% | Yes |
| PYPL260116P00125000 | 1/3 9:47 AM | 125.00 | 38.90 | 36 | 38.15 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| PYPL260116P00130000 | 1/16 10:10 AM | 130.00 | 40.80 | 51.55 | 53.55 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| PYPL260116P00135000 | 10/27 10:45 AM | 135.00 | 64.05 | 65.6 | 68.15 | 0.00 | 0.00% | 1 | 0 | 101.95% | Yes |
