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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260515C00035000 | 10/29 10:50 AM | 35.00 | 36.94 | 32.1 | 35.6 | 0.00 | 0.00% | 2 | 2 | 64.80% | Yes |
| PYPL260515C00037500 | 10/27 11:22 AM | 37.50 | 34.40 | 29.75 | 31.95 | 0.00 | 0.00% | 5 | 17 | 68.80% | Yes |
| PYPL260515C00040000 | 11/3 10:22 AM | 40.00 | 29.50 | 27.45 | 29.7 | 0.00 | 0.00% | 3 | 52 | 66.06% | Yes |
| PYPL260515C00042500 | 10/28 9:42 AM | 42.50 | 35.02 | 25.2 | 27.9 | 0.00 | 0.00% | 10 | 15 | 51.71% | Yes |
| PYPL260515C00045000 | 10/30 10:02 AM | 45.00 | 26.76 | 22.95 | 25.75 | 0.00 | 0.00% | 3 | 85 | 50.51% | Yes |
| PYPL260515C00047500 | 10/24 9:31 AM | 47.50 | 25.20 | 20.8 | 23.25 | 0.00 | 0.00% | 2 | 7 | 59.18% | Yes |
| PYPL260515C00050000 | 10/30 2:57 PM | 50.00 | 20.91 | 19.5 | 20.85 | 0.00 | 0.00% | 1 | 78 | 54.24% | Yes |
| PYPL260515C00055000 | 11/5 3:19 PM | 55.00 | 16.70 | 15.6 | 17.7 | 1.07 | 6.85% | 15 | 375 | 55.87% | Yes |
| PYPL260515C00060000 | 11/5 3:44 PM | 60.00 | 13.40 | 12.4 | 14.05 | 1.25 | 10.29% | 10 | 296 | 51.66% | Yes |
| PYPL260515C00062500 | 11/3 10:19 AM | 62.50 | 12.07 | 11.6 | 11.9 | 0.00 | 0.00% | 5 | 59 | 47.19% | Yes |
| PYPL260515C00065000 | 11/5 3:13 PM | 65.00 | 10.45 | 9.45 | 11 | 0.95 | 10.00% | 2 | 275 | 49.17% | Yes |
| PYPL260515C00067500 | 11/5 12:41 PM | 67.50 | 9.05 | 8.75 | 9.85 | 0.55 | 6.47% | 21 | 343 | 49.16% | Yes |
| PYPL260515C00070000 | 11/5 3:48 PM | 70.00 | 7.95 | 7.75 | 8.3 | 0.65 | 8.90% | 45 | 884 | 46.58% | No |
| PYPL260515C00072500 | 11/5 3:31 PM | 72.50 | 6.90 | 6.4 | 7 | 0.55 | 8.66% | 299 | 326 | 44.81% | No |
| PYPL260515C00075000 | 11/5 3:13 PM | 75.00 | 6.09 | 5.95 | 6.15 | 0.59 | 10.73% | 11 | 1577 | 44.82% | No |
| PYPL260515C00077500 | 11/5 1:33 PM | 77.50 | 5.20 | 4.95 | 5.95 | 0.45 | 9.47% | 5 | 375 | 47.75% | No |
| PYPL260515C00080000 | 11/5 11:13 AM | 80.00 | 4.40 | 4.25 | 5.25 | 0.30 | 7.32% | 9 | 1105 | 47.69% | No |
| PYPL260515C00082500 | 11/5 2:27 PM | 82.50 | 4.55 | 3.25 | 4.65 | 0.92 | 25.34% | 225 | 167 | 47.79% | No |
| PYPL260515C00085000 | 11/4 12:58 PM | 85.00 | 3.15 | 3 | 3.7 | 0.00 | 0.00% | 7 | 362 | 45.48% | No |
| PYPL260515C00087500 | 11/5 12:40 PM | 87.50 | 2.96 | 2.88 | 3.55 | 0.14 | 4.96% | 41 | 204 | 47.42% | No |
| PYPL260515C00090000 | 11/5 12:28 PM | 90.00 | 2.55 | 2.45 | 2.82 | 0.05 | 2.00% | 113 | 4865 | 45.52% | No |
| PYPL260515C00095000 | 11/5 12:48 PM | 95.00 | 2.00 | 1.95 | 2.15 | 0.06 | 3.09% | 2 | 2677 | 45.63% | No |
| PYPL260515C00100000 | 11/5 2:22 PM | 100.00 | 1.49 | 1.49 | 2.12 | -0.05 | -3.25% | 28 | 1980 | 49.59% | No |
| PYPL260515C00105000 | 10/31 12:18 PM | 105.00 | 1.32 | 1.22 | 1.34 | 0.00 | 0.00% | 9 | 303 | 46.75% | No |
| PYPL260515C00110000 | 11/4 9:57 AM | 110.00 | 1.10 | 0.9 | 1.19 | 0.00 | 0.00% | 5 | 272 | 48.61% | No |
| PYPL260515C00115000 | 11/5 9:30 AM | 115.00 | 0.85 | 0.8 | 0.93 | 0.05 | 6.25% | 10 | 3004 | 48.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260515P00035000 | 11/5 9:36 AM | 35.00 | 0.25 | 0.15 | 0.35 | 0.04 | 19.05% | 5 | 15 | 50.93% | No |
| PYPL260515P00037500 | 11/3 9:42 AM | 37.50 | 0.31 | 0.23 | 0.52 | 0.00 | 0.00% | 2 | 343 | 50.00% | No |
| PYPL260515P00040000 | 11/4 9:56 AM | 40.00 | 0.50 | 0.35 | 0.74 | 0.00 | 0.00% | 1 | 16 | 52.88% | No |
| PYPL260515P00042500 | 10/28 9:42 AM | 42.50 | 0.43 | 0.52 | 0.72 | 0.00 | 0.00% | 10 | 16 | 47.58% | No |
| PYPL260515P00045000 | 10/24 11:38 AM | 45.00 | 0.76 | 0.61 | 0.96 | 0.00 | 0.00% | 6 | 27 | 46.34% | No |
| PYPL260515P00047500 | 11/3 11:10 AM | 47.50 | 1.12 | 0.94 | 1.31 | 0.00 | 0.00% | 3 | 191 | 45.70% | No |
| PYPL260515P00050000 | 11/4 1:29 PM | 50.00 | 1.70 | 1.47 | 1.73 | 0.00 | 0.00% | 1 | 161 | 44.97% | No |
| PYPL260515P00055000 | 11/5 3:19 PM | 55.00 | 2.52 | 2.01 | 2.59 | -0.36 | -12.50% | 50 | 1736 | 41.69% | No |
| PYPL260515P00060000 | 11/5 3:13 PM | 60.00 | 3.95 | 3.9 | 4.05 | -0.45 | -10.23% | 34 | 432 | 40.20% | No |
| PYPL260515P00062500 | 11/4 10:18 AM | 62.50 | 5.52 | 4.8 | 5 | 0.00 | 0.00% | 5 | 1954 | 39.72% | No |
| PYPL260515P00065000 | 11/5 11:37 AM | 65.00 | 6.39 | 5.3 | 6.15 | -0.31 | -4.63% | 1 | 709 | 39.64% | No |
| PYPL260515P00067500 | 11/5 1:40 PM | 67.50 | 7.24 | 6.6 | 7.25 | -0.81 | -10.06% | 353 | 264 | 38.61% | No |
| PYPL260515P00070000 | 11/5 1:38 PM | 70.00 | 8.55 | 8.25 | 9.4 | -0.75 | -8.06% | 209 | 544 | 42.32% | Yes |
| PYPL260515P00072500 | 11/5 3:10 PM | 72.50 | 9.90 | 9.15 | 10.65 | 0.05 | 0.51% | 240 | 109 | 40.80% | Yes |
| PYPL260515P00075000 | 11/5 3:13 PM | 75.00 | 11.45 | 10.8 | 12.15 | 0.30 | 2.69% | 15 | 88 | 39.99% | Yes |
| PYPL260515P00077500 | 10/31 12:49 PM | 77.50 | 13.25 | 13 | 13.55 | 0.00 | 0.00% | 1 | 99 | 38.06% | Yes |
| PYPL260515P00080000 | 11/3 11:59 AM | 80.00 | 14.64 | 14.7 | 15.55 | 0.00 | 0.00% | 3 | 85 | 38.79% | Yes |
| PYPL260515P00082500 | 10/24 3:18 PM | 82.50 | 15.64 | 16.65 | 17.35 | 0.00 | 0.00% | 38 | 20 | 37.92% | Yes |
| PYPL260515P00085000 | 10/24 9:30 AM | 85.00 | 17.49 | 18.45 | 19.45 | 0.00 | 0.00% | 1 | 84 | 38.33% | Yes |
| PYPL260515P00087500 | 10/24 9:30 AM | 87.50 | 19.59 | 20.5 | 21.75 | 0.00 | 0.00% | 1 | 16 | 39.69% | Yes |
| PYPL260515P00090000 | 8/27 10:43 AM | 90.00 | 21.22 | 23.3 | 23.5 | 0.00 | 0.00% | 1 | 4 | 36.77% | Yes |
| PYPL260515P00095000 | 7/28 1:53 PM | 95.00 | 18.75 | 27.85 | 28.15 | 0.00 | 0.00% | 0 | 0 | 38.14% | Yes |
| PYPL260515P00100000 | 10/31 3:45 PM | 100.00 | 31.30 | 31.85 | 34.3 | 0.00 | 0.00% | 16 | 43 | 51.40% | Yes |
| PYPL260515P00115000 | 9/18 9:30 AM | 115.00 | 45.50 | 46.5 | 49.55 | 0.00 | 0.00% | 0 | 0 | 50.61% | Yes |
