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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260320C00030000 | 11/5 1:49 PM | 30.00 | 38.06 | 37.3 | 39.85 | -2.52 | -6.21% | 2 | 19 | 83.79% | Yes |
| PYPL260320C00032500 | 5/5 10:02 AM | 32.50 | 37.58 | 41.15 | 41.5 | 0.00 | 0.00% | 5 | 0 | 163.28% | Yes |
| PYPL260320C00035000 | 10/23 3:00 PM | 35.00 | 35.66 | 31.7 | 35 | 0.00 | 0.00% | 5 | 23 | 62.21% | Yes |
| PYPL260320C00037500 | 10/23 3:00 PM | 37.50 | 32.68 | 29.35 | 32.6 | 0.00 | 0.00% | 15 | 81 | 60.69% | Yes |
| PYPL260320C00040000 | 11/3 10:18 AM | 40.00 | 29.05 | 26.9 | 29.8 | 0.00 | 0.00% | 2 | 132 | 51.17% | Yes |
| PYPL260320C00042500 | 10/27 11:14 AM | 42.50 | 29.25 | 24.55 | 27.7 | 0.00 | 0.00% | 6 | 77 | 53.32% | Yes |
| PYPL260320C00045000 | 10/29 11:14 AM | 45.00 | 27.59 | 22.8 | 24.55 | 0.00 | 0.00% | 4 | 47 | 62.89% | Yes |
| PYPL260320C00047500 | 11/3 11:28 AM | 47.50 | 23.70 | 19.95 | 22.45 | 0.00 | 0.00% | 1 | 9 | 61.55% | Yes |
| PYPL260320C00050000 | 11/5 12:14 PM | 50.00 | 20.00 | 19 | 20 | 0.35 | 1.78% | 5 | 227 | 50.12% | Yes |
| PYPL260320C00052500 | 11/3 1:42 PM | 52.50 | 18.04 | 15.55 | 17.75 | 0.00 | 0.00% | 1 | 38 | 52.15% | Yes |
| PYPL260320C00055000 | 11/5 1:49 PM | 55.00 | 15.20 | 15.05 | 15.65 | 1.20 | 8.57% | 1 | 4136 | 49.56% | Yes |
| PYPL260320C00057500 | 11/4 1:25 PM | 57.50 | 12.57 | 11.75 | 13.9 | 0.00 | 0.00% | 2 | 290 | 49.27% | Yes |
| PYPL260320C00060000 | 11/5 1:50 PM | 60.00 | 11.65 | 11 | 12.5 | 1.30 | 12.56% | 1 | 1108 | 50.59% | Yes |
| PYPL260320C00062500 | 11/5 2:46 PM | 62.50 | 10.15 | 8.5 | 10.6 | 1.15 | 12.78% | 1 | 1160 | 47.50% | Yes |
| PYPL260320C00065000 | 11/5 3:42 PM | 65.00 | 8.67 | 8.6 | 8.95 | 0.97 | 12.60% | 87 | 4104 | 45.48% | Yes |
| PYPL260320C00067500 | 11/5 3:28 PM | 67.50 | 7.35 | 7.1 | 8 | 0.85 | 13.08% | 62 | 1360 | 47.08% | Yes |
| PYPL260320C00070000 | 11/5 3:58 PM | 70.00 | 6.25 | 6.1 | 6.3 | 0.85 | 15.74% | 248 | 12964 | 43.29% | No |
| PYPL260320C00072500 | 11/5 3:39 PM | 72.50 | 5.23 | 5 | 5.4 | 0.73 | 16.22% | 25 | 2897 | 43.59% | No |
| PYPL260320C00075000 | 11/5 3:53 PM | 75.00 | 4.35 | 4.2 | 4.45 | 0.54 | 14.17% | 365 | 5623 | 42.84% | No |
| PYPL260320C00077500 | 11/5 2:16 PM | 77.50 | 3.55 | 3.55 | 3.9 | 0.40 | 12.70% | 158 | 2655 | 43.90% | No |
| PYPL260320C00080000 | 11/5 3:43 PM | 80.00 | 3.06 | 2.8 | 3.1 | 0.41 | 15.47% | 1717 | 14897 | 42.69% | No |
| PYPL260320C00082500 | 11/5 3:43 PM | 82.50 | 2.58 | 2.45 | 2.7 | 0.40 | 18.35% | 60 | 3849 | 43.57% | No |
| PYPL260320C00085000 | 11/5 2:25 PM | 85.00 | 2.06 | 2 | 2.22 | 0.22 | 11.96% | 50 | 8289 | 43.34% | No |
| PYPL260320C00087500 | 11/5 2:11 PM | 87.50 | 1.73 | 1.7 | 1.89 | 0.16 | 10.19% | 94 | 2666 | 43.75% | No |
| PYPL260320C00090000 | 11/5 3:22 PM | 90.00 | 1.56 | 1.44 | 1.56 | 0.21 | 15.56% | 424 | 23216 | 43.68% | No |
| PYPL260320C00092500 | 11/4 11:42 AM | 92.50 | 1.29 | 1.23 | 1.36 | 0.08 | 6.61% | 100 | 2522 | 44.41% | No |
| PYPL260320C00095000 | 11/5 3:03 PM | 95.00 | 1.15 | 1.08 | 1.21 | 0.14 | 13.86% | 4 | 3307 | 45.31% | No |
| PYPL260320C00097500 | 11/4 1:47 PM | 97.50 | 0.90 | 0.91 | 1.12 | 0.00 | 0.00% | 16 | 2785 | 46.63% | No |
| PYPL260320C00100000 | 11/5 3:28 PM | 100.00 | 0.90 | 0.84 | 1 | 0.13 | 16.88% | 194 | 20550 | 47.41% | No |
| PYPL260320C00105000 | 11/5 1:46 PM | 105.00 | 0.65 | 0.6 | 1 | -0.08 | -10.96% | 4 | 2913 | 51.54% | No |
| PYPL260320C00110000 | 11/5 3:53 PM | 110.00 | 0.57 | 0.47 | 0.63 | -0.11 | -16.18% | 16 | 2564 | 49.88% | No |
| PYPL260320C00115000 | 11/4 12:27 PM | 115.00 | 0.44 | 0.23 | 0.61 | 0.00 | 0.00% | 14 | 1875 | 52.91% | No |
| PYPL260320C00120000 | 11/5 11:18 AM | 120.00 | 0.38 | 0.36 | 0.4 | 0.03 | 8.57% | 4 | 3189 | 51.27% | No |
| PYPL260320C00125000 | 11/5 10:40 AM | 125.00 | 0.30 | 0.25 | 0.37 | -0.06 | -16.67% | 301 | 1024 | 52.25% | No |
| PYPL260320C00130000 | 11/5 10:07 AM | 130.00 | 0.29 | 0.12 | 0.33 | -0.02 | -6.45% | 7 | 1623 | 52.15% | No |
| PYPL260320C00135000 | 11/5 1:32 PM | 135.00 | 0.24 | 0.22 | 0.28 | 0.01 | 4.35% | 10 | 5197 | 55.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260320P00030000 | 11/5 10:40 AM | 30.00 | 0.11 | 0 | 0.11 | 0.07 | 175.00% | 1 | 16 | 58.20% | No |
| PYPL260320P00032500 | 9/12 2:53 PM | 32.50 | 0.12 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 15 | 56.06% | No |
| PYPL260320P00035000 | 11/5 10:42 AM | 35.00 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 1 | 329 | 50.59% | No |
| PYPL260320P00037500 | 10/23 3:00 PM | 37.50 | 0.17 | 0.06 | 0.36 | 0.00 | 0.00% | 15 | 101 | 53.32% | No |
| PYPL260320P00040000 | 11/3 3:43 PM | 40.00 | 0.22 | 0.13 | 0.44 | 0.00 | 0.00% | 1 | 861 | 51.07% | No |
| PYPL260320P00042500 | 11/4 9:37 AM | 42.50 | 0.50 | 0.22 | 0.57 | 0.00 | 0.00% | 3 | 532 | 53.47% | No |
| PYPL260320P00045000 | 11/4 2:16 PM | 45.00 | 0.52 | 0.36 | 0.74 | 0.00 | 0.00% | 2 | 2288 | 51.37% | No |
| PYPL260320P00047500 | 10/29 3:40 PM | 47.50 | 0.58 | 0.61 | 0.69 | 0.00 | 0.00% | 6 | 465 | 45.12% | No |
| PYPL260320P00050000 | 11/5 11:41 AM | 50.00 | 0.93 | 0.85 | 0.93 | -0.11 | -10.58% | 26 | 2663 | 43.60% | No |
| PYPL260320P00052500 | 11/4 3:50 PM | 52.50 | 1.45 | 1.17 | 1.23 | 0.00 | 0.00% | 11 | 3565 | 42.04% | No |
| PYPL260320P00055000 | 11/5 1:56 PM | 55.00 | 1.67 | 1.62 | 1.82 | -0.33 | -16.50% | 88 | 3229 | 42.58% | No |
| PYPL260320P00057500 | 11/5 3:19 PM | 57.50 | 2.21 | 1.93 | 2.29 | -0.44 | -16.60% | 50 | 6651 | 40.85% | No |
| PYPL260320P00060000 | 11/5 3:19 PM | 60.00 | 2.89 | 2.7 | 2.98 | -0.41 | -12.42% | 99 | 7256 | 40.03% | No |
| PYPL260320P00062500 | 11/5 1:47 PM | 62.50 | 3.75 | 3.55 | 3.95 | -0.60 | -13.79% | 242 | 3393 | 40.20% | No |
| PYPL260320P00065000 | 11/5 1:58 PM | 65.00 | 4.85 | 4.55 | 5 | -0.59 | -10.85% | 34 | 6481 | 39.84% | No |
| PYPL260320P00067500 | 11/5 3:32 PM | 67.50 | 5.92 | 5.75 | 6.1 | -0.88 | -12.94% | 44 | 1827 | 38.87% | No |
| PYPL260320P00070000 | 11/5 1:50 PM | 70.00 | 7.40 | 7 | 7.9 | -0.70 | -8.64% | 18 | 6724 | 41.24% | Yes |
| PYPL260320P00072500 | 11/5 11:17 AM | 72.50 | 9.10 | 8.55 | 8.85 | -0.59 | -6.09% | 1 | 2578 | 37.55% | Yes |
| PYPL260320P00075000 | 11/5 11:14 AM | 75.00 | 11.00 | 9.6 | 10.6 | -0.75 | -6.38% | 202 | 2211 | 37.89% | Yes |
| PYPL260320P00077500 | 11/5 3:09 PM | 77.50 | 12.00 | 11.85 | 12.9 | -0.20 | -1.64% | 2 | 829 | 41.07% | Yes |
| PYPL260320P00080000 | 11/5 10:09 AM | 80.00 | 14.63 | 13.25 | 14.35 | -0.87 | -5.61% | 3 | 1559 | 37.88% | Yes |
| PYPL260320P00082500 | 11/4 10:26 AM | 82.50 | 17.43 | 15.8 | 16.35 | 0.00 | 0.00% | 5 | 365 | 37.65% | Yes |
| PYPL260320P00085000 | 11/4 10:49 AM | 85.00 | 19.69 | 17.7 | 18.5 | 0.00 | 0.00% | 5 | 321 | 37.96% | Yes |
| PYPL260320P00087500 | 10/27 11:44 AM | 87.50 | 18.33 | 19.75 | 20.85 | 0.00 | 0.00% | 1 | 69 | 39.55% | Yes |
| PYPL260320P00090000 | 11/4 3:54 PM | 90.00 | 25.00 | 22.35 | 24.55 | 0.00 | 0.00% | 10 | 235 | 52.55% | Yes |
| PYPL260320P00092500 | 10/14 3:15 PM | 92.50 | 23.85 | 24.4 | 25.5 | 0.00 | 0.00% | 1 | 148 | 41.28% | Yes |
| PYPL260320P00095000 | 10/10 3:55 PM | 95.00 | 25.46 | 25.65 | 29.25 | 0.00 | 0.00% | 1 | 28 | 55.68% | Yes |
| PYPL260320P00097500 | 10/8 1:57 PM | 97.50 | 23.15 | 29 | 31.65 | 0.00 | 0.00% | 1 | 27 | 57.37% | Yes |
| PYPL260320P00100000 | 10/28 2:34 PM | 100.00 | 25.05 | 31.75 | 34.1 | 0.00 | 0.00% | 140 | 107 | 59.38% | Yes |
| PYPL260320P00105000 | 10/31 1:59 PM | 105.00 | 36.50 | 36.6 | 39 | 0.00 | 0.00% | 1 | 1 | 63.01% | Yes |
| PYPL260320P00110000 | 10/8 9:43 AM | 110.00 | 36.45 | 40.7 | 43.15 | 0.00 | 0.00% | 1 | 0 | 58.11% | Yes |
| PYPL260320P00115000 | 10/8 10:22 AM | 115.00 | 40.25 | 45.6 | 48.15 | 0.00 | 0.00% | 1 | 0 | 61.77% | Yes |
| PYPL260320P00120000 | 10/28 3:52 PM | 120.00 | 46.30 | 50.6 | 53.15 | 0.00 | 0.00% | 0 | 0 | 65.23% | Yes |
| PYPL260320P00135000 | 10/29 9:40 AM | 135.00 | 61.90 | 65.6 | 68.15 | 0.00 | 0.00% | 1 | 0 | 74.46% | Yes |
