WhaleQuant.io

PYPL Options Chain Overview

Explore strikes, OI, IV and strategy data for PYPL.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PYPL260220C00050000 11/4 1:41 PM 50.00 17.57 17.35 19.75 0.00 0.00% 16 39 59.57% Yes
PYPL260220C00055000 11/5 11:02 AM 55.00 15.10 13.95 15.7 1.41 10.30% 9 31 56.18% Yes
PYPL260220C00060000 11/4 1:41 PM 60.00 9.84 10.5 11.5 0.00 0.00% 123 117 48.74% Yes
PYPL260220C00062500 11/5 3:21 PM 62.50 9.65 8.45 10.55 1.25 14.88% 50 59 52.98% Yes
PYPL260220C00067500 11/5 3:39 PM 67.50 6.66 6.6 6.85 0.86 14.83% 52 143 44.96% Yes
PYPL260220C00070000 11/5 3:57 PM 70.00 5.60 5.45 5.75 0.70 14.29% 201 745 44.87% No
PYPL260220C00072500 11/5 3:21 PM 72.50 4.53 4.5 5.25 0.53 13.25% 64 256 47.94% No
PYPL260220C00075000 11/5 3:01 PM 75.00 3.73 3.7 4.35 0.50 15.48% 47 969 47.41% No
PYPL260220C00077500 11/5 3:58 PM 77.50 3.05 3 3.1 0.28 10.11% 98 7 43.43% No
PYPL260220C00080000 11/5 3:20 PM 80.00 2.52 2.48 2.75 0.33 15.07% 31 127 45.23% No
PYPL260220C00085000 11/5 3:51 PM 85.00 1.70 1.65 1.77 0.24 16.44% 39 426 44.60% No
PYPL260220C00090000 11/4 2:44 PM 90.00 1.02 1.07 1.27 0.00 0.00% 37 90 45.95% No
PYPL260220C00100000 11/4 3:58 PM 100.00 0.55 0.5 0.78 0.00 0.00% 42 55 50.05% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PYPL260220P00055000 11/5 2:28 PM 55.00 1.29 1.21 1.33 -0.30 -18.87% 13 47 42.36% No
PYPL260220P00060000 11/5 3:26 PM 60.00 2.40 2.22 2.42 -0.60 -20.00% 664 142 40.21% No
PYPL260220P00062500 11/5 3:03 PM 62.50 3.15 2.99 3.2 -0.68 -17.75% 29 174 39.40% No
PYPL260220P00065000 11/5 3:53 PM 65.00 4.19 4 4.2 -1.01 -19.42% 79 154 39.04% No
PYPL260220P00070000 11/5 2:16 PM 70.00 6.70 6.5 6.7 -1.40 -17.28% 3 25 38.16% Yes
PYPL260220P00072500 11/5 11:44 AM 72.50 8.55 8.05 8.25 -0.84 -8.95% 9 3 38.04% Yes