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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260417C00035000 | 10/30 3:50 PM | 35.00 | 33.90 | 32.6 | 35.4 | 0.00 | 0.00% | 1 | 19 | 73.24% | Yes |
| PYPL260417C00037500 | 10/27 11:22 AM | 37.50 | 34.27 | 29.5 | 31.9 | 0.00 | 0.00% | 1 | 45 | 73.68% | Yes |
| PYPL260417C00040000 | 10/29 1:23 PM | 40.00 | 31.95 | 27.15 | 30.1 | 0.00 | 0.00% | 2 | 50 | 53.64% | Yes |
| PYPL260417C00042500 | 10/27 11:22 AM | 42.50 | 29.37 | 24.8 | 27.85 | 0.00 | 0.00% | 1 | 8 | 52.27% | Yes |
| PYPL260417C00045000 | 10/30 2:30 PM | 45.00 | 25.03 | 22.5 | 24.75 | 0.00 | 0.00% | 3 | 38 | 59.67% | Yes |
| PYPL260417C00047500 | 11/5 10:19 AM | 47.50 | 21.80 | 21.15 | 22.5 | -3.50 | -13.83% | 1 | 51 | 56.54% | Yes |
| PYPL260417C00050000 | 10/30 2:11 PM | 50.00 | 20.65 | 18.1 | 20.35 | 0.00 | 0.00% | 3 | 37 | 54.14% | Yes |
| PYPL260417C00055000 | 11/3 3:00 PM | 55.00 | 16.25 | 14.05 | 16.25 | 0.00 | 0.00% | 2 | 266 | 49.78% | Yes |
| PYPL260417C00060000 | 11/5 3:07 PM | 60.00 | 12.45 | 11.55 | 13.25 | 1.35 | 12.16% | 13 | 246 | 50.84% | Yes |
| PYPL260417C00062500 | 11/5 2:29 PM | 62.50 | 10.75 | 9.4 | 11.75 | 1.17 | 12.21% | 250 | 1775 | 50.18% | Yes |
| PYPL260417C00065000 | 11/5 2:59 PM | 65.00 | 9.30 | 8.85 | 9.6 | 1.00 | 12.05% | 4 | 692 | 45.14% | Yes |
| PYPL260417C00067500 | 11/5 2:03 PM | 67.50 | 7.70 | 7.4 | 8.2 | 0.65 | 9.22% | 17 | 264 | 43.96% | Yes |
| PYPL260417C00070000 | 11/5 2:33 PM | 70.00 | 6.75 | 6.55 | 7.25 | 0.70 | 11.57% | 13 | 928 | 44.63% | No |
| PYPL260417C00072500 | 11/5 10:17 AM | 72.50 | 5.75 | 5.3 | 6.05 | 0.60 | 11.65% | 4 | 499 | 43.26% | No |
| PYPL260417C00075000 | 11/5 3:23 PM | 75.00 | 5.00 | 4.85 | 5.15 | 0.58 | 13.12% | 59 | 1059 | 42.93% | No |
| PYPL260417C00077500 | 11/5 2:00 PM | 77.50 | 3.95 | 4.1 | 4.5 | 0.20 | 5.33% | 2 | 528 | 43.45% | No |
| PYPL260417C00080000 | 11/5 3:45 PM | 80.00 | 3.60 | 3.55 | 3.8 | 0.45 | 14.29% | 100 | 1438 | 43.12% | No |
| PYPL260417C00082500 | 11/5 12:36 PM | 82.50 | 2.98 | 2.53 | 3.2 | -0.72 | -19.46% | 88 | 385 | 42.87% | No |
| PYPL260417C00085000 | 11/5 1:36 PM | 85.00 | 2.59 | 2.52 | 2.76 | 0.28 | 12.12% | 72 | 2060 | 43.16% | No |
| PYPL260417C00090000 | 11/5 3:04 PM | 90.00 | 1.93 | 1.78 | 2 | 0.22 | 12.87% | 28 | 5892 | 43.29% | No |
| PYPL260417C00095000 | 11/5 11:22 AM | 95.00 | 1.38 | 1.23 | 1.59 | 0.03 | 2.22% | 10 | 668 | 44.75% | No |
| PYPL260417C00100000 | 11/5 1:51 PM | 100.00 | 1.08 | 1.02 | 1.18 | 0.06 | 5.88% | 30 | 4486 | 45.09% | No |
| PYPL260417C00105000 | 11/5 10:38 AM | 105.00 | 0.86 | 0.75 | 0.94 | 0.04 | 4.88% | 2 | 145 | 46.19% | No |
| PYPL260417C00110000 | 11/5 10:38 AM | 110.00 | 0.71 | 0.69 | 0.79 | 0.02 | 2.90% | 15 | 353 | 47.71% | No |
| PYPL260417C00115000 | 11/3 1:10 PM | 115.00 | 0.65 | 0.48 | 0.72 | 0.00 | 0.00% | 2 | 22 | 49.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260417P00035000 | 10/24 9:46 AM | 35.00 | 0.12 | 0.05 | 0.3 | 0.00 | 0.00% | 5 | 25 | 51.86% | No |
| PYPL260417P00037500 | 11/4 9:46 AM | 37.50 | 0.25 | 0.12 | 0.43 | 0.00 | 0.00% | 1 | 46 | 50.98% | No |
| PYPL260417P00040000 | 10/28 10:47 AM | 40.00 | 0.16 | 0.2 | 0.55 | 0.00 | 0.00% | 1 | 40 | 53.35% | No |
| PYPL260417P00042500 | 10/27 11:14 AM | 42.50 | 0.39 | 0.33 | 0.7 | 0.00 | 0.00% | 1 | 30 | 51.12% | No |
| PYPL260417P00045000 | 11/3 2:30 PM | 45.00 | 0.59 | 0.55 | 0.64 | 0.00 | 0.00% | 1 | 48 | 45.02% | No |
| PYPL260417P00047500 | 11/3 10:53 AM | 47.50 | 0.86 | 0.78 | 0.89 | 0.00 | 0.00% | 3 | 57 | 44.04% | No |
| PYPL260417P00050000 | 11/5 1:34 PM | 50.00 | 1.12 | 1.04 | 1.14 | -0.16 | -12.50% | 1 | 950 | 42.26% | No |
| PYPL260417P00055000 | 11/4 2:18 PM | 55.00 | 2.33 | 1.89 | 2.15 | 0.00 | 0.00% | 6 | 373 | 41.55% | No |
| PYPL260417P00060000 | 11/5 3:05 PM | 60.00 | 3.30 | 3.15 | 3.45 | -0.35 | -9.59% | 3 | 1131 | 39.58% | No |
| PYPL260417P00062500 | 11/4 10:21 AM | 62.50 | 4.64 | 4.1 | 4.8 | 0.00 | 0.00% | 2 | 573 | 41.79% | No |
| PYPL260417P00065000 | 11/5 11:37 AM | 65.00 | 5.56 | 4.95 | 5.85 | -0.34 | -5.76% | 1 | 686 | 41.17% | No |
| PYPL260417P00067500 | 11/4 12:53 PM | 67.50 | 7.25 | 6.1 | 6.6 | 0.00 | 0.00% | 143 | 687 | 38.17% | No |
| PYPL260417P00070000 | 11/4 1:30 PM | 70.00 | 8.57 | 7.5 | 7.95 | 0.00 | 0.00% | 7 | 930 | 37.81% | Yes |
| PYPL260417P00072500 | 11/5 1:13 PM | 72.50 | 9.35 | 8.95 | 9.4 | -0.69 | -6.87% | 1 | 207 | 37.24% | Yes |
| PYPL260417P00075000 | 11/5 3:47 PM | 75.00 | 10.76 | 10.55 | 11 | -1.19 | -9.96% | 5 | 221 | 36.78% | Yes |
| PYPL260417P00077500 | 11/5 2:26 PM | 77.50 | 12.72 | 12.35 | 13 | -1.08 | -7.83% | 1 | 174 | 37.96% | Yes |
| PYPL260417P00080000 | 11/4 2:16 PM | 80.00 | 15.65 | 14.2 | 14.8 | 0.00 | 0.00% | 2 | 81 | 37.37% | Yes |
| PYPL260417P00082500 | 11/5 2:56 PM | 82.50 | 16.40 | 16.15 | 17.45 | 5.54 | 51.01% | 1 | 1 | 41.69% | Yes |
| PYPL260417P00085000 | 10/16 12:56 PM | 85.00 | 19.92 | 17.75 | 20.35 | 0.00 | 0.00% | 25 | 65 | 47.42% | Yes |
| PYPL260417P00090000 | 9/22 9:39 AM | 90.00 | 22.90 | 0 | 0 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| PYPL260417P00095000 | 10/28 1:17 PM | 95.00 | 20.55 | 27.15 | 29.4 | 0.00 | 0.00% | 1 | 74 | 51.81% | Yes |
| PYPL260417P00100000 | 11/3 11:45 AM | 100.00 | 31.50 | 31.4 | 34.15 | 0.00 | 0.00% | 2 | 30 | 54.44% | Yes |
| PYPL260417P00110000 | 10/9 12:41 PM | 110.00 | 34.90 | 41.05 | 43.95 | 0.00 | 0.00% | 0 | 1 | 60.75% | Yes |
