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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 10/30 2:26 PM | 30.00 | 40.00 | 37.15 | 40.2 | 0.00 | 0.00% | 1 | 271 | 67.43% | Yes |
| PYPL260618C00032500 | 10/6 9:42 AM | 32.50 | 38.50 | 35.15 | 37.85 | 0.00 | 0.00% | 1 | 62 | 68.16% | Yes |
| PYPL260618C00035000 | 11/4 2:02 PM | 35.00 | 32.53 | 32.25 | 34.5 | 0.00 | 0.00% | 1 | 161 | 70.02% | Yes |
| PYPL260618C00037500 | 10/27 3:04 PM | 37.50 | 34.60 | 29.9 | 32.3 | 0.00 | 0.00% | 5 | 40 | 67.85% | Yes |
| PYPL260618C00040000 | 11/5 10:13 AM | 40.00 | 28.70 | 27.65 | 29.9 | 0.78 | 2.79% | 1 | 152 | 63.14% | Yes |
| PYPL260618C00042500 | 10/30 10:17 AM | 42.50 | 28.90 | 25.4 | 27.8 | 0.00 | 0.00% | 50 | 282 | 61.62% | Yes |
| PYPL260618C00045000 | 11/5 12:29 PM | 45.00 | 24.00 | 23.1 | 26 | -1.50 | -5.88% | 2 | 47 | 62.23% | Yes |
| PYPL260618C00047500 | 10/29 3:17 PM | 47.50 | 24.75 | 21 | 23.5 | 0.00 | 0.00% | 1 | 54 | 56.54% | Yes |
| PYPL260618C00050000 | 11/5 1:08 PM | 50.00 | 20.70 | 20.45 | 22.65 | 1.10 | 5.61% | 10 | 443 | 55.15% | Yes |
| PYPL260618C00052500 | 11/4 9:41 AM | 52.50 | 17.50 | 18 | 19.25 | 0.00 | 0.00% | 2 | 90 | 50.99% | Yes |
| PYPL260618C00055000 | 11/5 1:19 PM | 55.00 | 16.87 | 16.8 | 17.45 | -1.33 | -7.31% | 1 | 234 | 49.94% | Yes |
| PYPL260618C00057500 | 11/5 11:43 AM | 57.50 | 14.82 | 13.7 | 16.35 | 0.39 | 2.70% | 33 | 1447 | 52.42% | Yes |
| PYPL260618C00060000 | 11/5 3:12 PM | 60.00 | 13.70 | 13.4 | 14 | 1.12 | 8.90% | 19 | 9288 | 47.33% | Yes |
| PYPL260618C00062500 | 11/5 3:06 PM | 62.50 | 12.19 | 11.85 | 12.5 | 1.19 | 10.82% | 3 | 16094 | 46.55% | Yes |
| PYPL260618C00065000 | 11/5 3:49 PM | 65.00 | 10.99 | 10.5 | 11.15 | 0.97 | 9.68% | 73 | 18974 | 46.03% | Yes |
| PYPL260618C00067500 | 11/5 3:15 PM | 67.50 | 9.70 | 9.1 | 9.9 | 0.92 | 10.48% | 14 | 10172 | 45.53% | Yes |
| PYPL260618C00070000 | 11/5 3:48 PM | 70.00 | 8.58 | 8.4 | 8.75 | 0.83 | 10.71% | 81 | 3504 | 45.04% | No |
| PYPL260618C00072500 | 11/5 2:54 PM | 72.50 | 7.49 | 6.7 | 8.4 | 0.69 | 10.15% | 9 | 2241 | 47.85% | No |
| PYPL260618C00075000 | 11/5 2:16 PM | 75.00 | 6.50 | 6.35 | 6.8 | 0.43 | 7.08% | 187 | 6328 | 44.37% | No |
| PYPL260618C00077500 | 11/5 12:30 PM | 77.50 | 6.00 | 5.45 | 6.65 | 0.70 | 13.21% | 9 | 1212 | 47.33% | No |
| PYPL260618C00080000 | 11/5 3:27 PM | 80.00 | 5.10 | 4.8 | 5.25 | 0.50 | 10.87% | 186 | 9069 | 43.95% | No |
| PYPL260618C00082500 | 11/5 3:25 PM | 82.50 | 4.50 | 4.35 | 4.65 | 0.35 | 8.43% | 3 | 1764 | 44.03% | No |
| PYPL260618C00085000 | 11/5 11:24 AM | 85.00 | 3.80 | 3.8 | 4.1 | 0.15 | 4.11% | 6 | 4479 | 44.03% | No |
| PYPL260618C00087500 | 11/5 3:25 PM | 87.50 | 3.50 | 2.99 | 3.6 | 0.35 | 11.11% | 2 | 1653 | 43.97% | No |
| PYPL260618C00090000 | 11/5 3:25 PM | 90.00 | 3.13 | 2.96 | 3.2 | 0.26 | 9.06% | 297 | 6750 | 44.15% | No |
| PYPL260618C00092500 | 11/5 3:25 PM | 92.50 | 2.77 | 2.69 | 2.93 | -0.14 | -4.81% | 11 | 2156 | 44.85% | No |
| PYPL260618C00095000 | 11/5 3:48 PM | 95.00 | 2.46 | 2.38 | 2.83 | 0.09 | 3.80% | 10 | 3529 | 46.39% | No |
| PYPL260618C00097500 | 11/5 9:59 AM | 97.50 | 2.15 | 2.1 | 2.31 | 0.05 | 2.38% | 7 | 3074 | 45.08% | No |
| PYPL260618C00100000 | 11/5 3:37 PM | 100.00 | 1.96 | 1.9 | 2.14 | 0.10 | 5.38% | 268 | 19588 | 45.83% | No |
| PYPL260618C00105000 | 11/5 3:10 PM | 105.00 | 1.60 | 1.53 | 1.81 | 0.10 | 6.67% | 13 | 8263 | 46.91% | No |
| PYPL260618C00110000 | 11/5 1:24 PM | 110.00 | 1.29 | 1.26 | 1.41 | 0.03 | 2.38% | 66 | 2381 | 46.79% | No |
| PYPL260618C00115000 | 11/5 1:48 PM | 115.00 | 1.10 | 1.05 | 1.3 | 0.03 | 2.80% | 5 | 8111 | 48.67% | No |
| PYPL260618C00120000 | 11/5 3:45 PM | 120.00 | 0.93 | 0.73 | 1 | 0.05 | 5.68% | 143 | 15519 | 48.27% | No |
| PYPL260618C00125000 | 11/5 3:51 PM | 125.00 | 0.82 | 0.76 | 0.89 | 0.07 | 9.33% | 192 | 1518 | 49.46% | No |
| PYPL260618C00130000 | 11/4 12:47 PM | 130.00 | 0.65 | 0.65 | 0.83 | 0.00 | 0.00% | 5 | 3322 | 51.00% | No |
| PYPL260618C00135000 | 11/5 1:14 PM | 135.00 | 0.60 | 0.58 | 0.82 | 0.03 | 5.26% | 24 | 7325 | 51.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 10/17 1:14 PM | 30.00 | 0.21 | 0.06 | 0.36 | 0.00 | 0.00% | 91 | 283 | 54.88% | No |
| PYPL260618P00032500 | 9/30 11:14 AM | 32.50 | 0.24 | 0.12 | 0.43 | 0.00 | 0.00% | 2 | 656 | 52.44% | No |
| PYPL260618P00035000 | 10/30 9:35 AM | 35.00 | 0.24 | 0.2 | 0.45 | 0.00 | 0.00% | 1 | 211 | 52.59% | No |
| PYPL260618P00037500 | 10/27 3:00 PM | 37.50 | 0.36 | 0.32 | 0.69 | 0.00 | 0.00% | 5 | 321 | 52.71% | No |
| PYPL260618P00040000 | 10/28 10:12 AM | 40.00 | 0.26 | 0.53 | 0.7 | 0.00 | 0.00% | 1 | 298 | 48.07% | No |
| PYPL260618P00042500 | 10/27 3:08 PM | 42.50 | 0.72 | 0.75 | 0.9 | 0.00 | 0.00% | 15 | 571 | 46.46% | No |
| PYPL260618P00045000 | 11/5 10:14 AM | 45.00 | 1.09 | 1 | 1.1 | -0.08 | -6.84% | 100 | 2160 | 44.40% | No |
| PYPL260618P00047500 | 10/29 1:05 PM | 47.50 | 1.00 | 1.29 | 1.52 | 0.00 | 0.00% | 2 | 2697 | 44.21% | No |
| PYPL260618P00050000 | 11/4 3:02 PM | 50.00 | 1.97 | 1.65 | 1.8 | 0.00 | 0.00% | 51 | 1576 | 42.04% | No |
| PYPL260618P00052500 | 11/4 3:55 PM | 52.50 | 2.63 | 2.2 | 2.38 | 0.00 | 0.00% | 3 | 1015 | 41.82% | No |
| PYPL260618P00055000 | 11/5 11:17 AM | 55.00 | 3.05 | 2.75 | 2.99 | 0.26 | 9.32% | 2 | 8513 | 41.08% | No |
| PYPL260618P00057500 | 11/5 3:25 PM | 57.50 | 3.55 | 3.05 | 3.6 | 0.25 | 7.58% | 487 | 3382 | 39.75% | No |
| PYPL260618P00060000 | 11/5 3:25 PM | 60.00 | 4.40 | 3.85 | 4.45 | -0.60 | -12.00% | 136 | 7726 | 39.25% | No |
| PYPL260618P00062500 | 11/5 3:25 PM | 62.50 | 5.35 | 5.15 | 6 | 0.05 | 0.94% | 27 | 6067 | 41.75% | No |
| PYPL260618P00065000 | 11/5 3:49 PM | 65.00 | 6.40 | 6.25 | 6.65 | -0.85 | -11.72% | 1017 | 5650 | 38.98% | No |
| PYPL260618P00067500 | 11/5 3:28 PM | 67.50 | 7.65 | 7.45 | 8.2 | -0.77 | -9.14% | 9 | 3488 | 40.10% | No |
| PYPL260618P00070000 | 11/5 3:59 PM | 70.00 | 9.00 | 8.6 | 9.75 | -0.94 | -9.46% | 118 | 3545 | 40.64% | Yes |
| PYPL260618P00072500 | 11/5 2:58 PM | 72.50 | 10.45 | 10.25 | 10.65 | -1.05 | -9.13% | 4 | 1608 | 37.60% | Yes |
| PYPL260618P00075000 | 11/5 11:16 AM | 75.00 | 12.60 | 11.7 | 12.85 | -0.59 | -4.47% | 2 | 3998 | 40.19% | Yes |
| PYPL260618P00077500 | 11/5 11:38 AM | 77.50 | 14.30 | 13.4 | 14.55 | -0.45 | -3.05% | 25 | 844 | 39.97% | Yes |
| PYPL260618P00080000 | 11/5 11:44 AM | 80.00 | 15.80 | 14.6 | 16.3 | -1.11 | -6.56% | 9 | 1563 | 39.56% | Yes |
| PYPL260618P00082500 | 11/5 11:15 AM | 82.50 | 18.00 | 16.5 | 18.2 | 2.30 | 14.65% | 1 | 1259 | 39.49% | Yes |
| PYPL260618P00085000 | 10/23 2:21 PM | 85.00 | 18.20 | 18.55 | 20.2 | 0.00 | 0.00% | 1 | 2874 | 39.56% | Yes |
| PYPL260618P00087500 | 10/27 3:46 PM | 87.50 | 19.50 | 21.1 | 22.15 | 0.00 | 0.00% | 1 | 1223 | 38.97% | Yes |
| PYPL260618P00090000 | 10/30 2:35 PM | 90.00 | 22.73 | 23.3 | 24 | 0.00 | 0.00% | 1 | 238 | 37.28% | Yes |
| PYPL260618P00092500 | 10/23 2:56 PM | 92.50 | 24.40 | 25.45 | 27 | 0.00 | 0.00% | 3 | 73 | 42.64% | Yes |
| PYPL260618P00095000 | 10/24 1:33 PM | 95.00 | 25.90 | 27.4 | 29.9 | 0.00 | 0.00% | 2 | 188 | 47.22% | Yes |
| PYPL260618P00097500 | 8/1 10:29 AM | 97.50 | 30.60 | 30.3 | 30.6 | 0.00 | 0.00% | 6 | 11 | 36.52% | Yes |
| PYPL260618P00100000 | 11/4 9:43 AM | 100.00 | 34.10 | 32.2 | 33.65 | 0.00 | 0.00% | 3 | 29 | 42.75% | Yes |
| PYPL260618P00105000 | 10/16 11:21 AM | 105.00 | 37.98 | 36.4 | 39.25 | 0.00 | 0.00% | 1 | 3 | 50.61% | Yes |
| PYPL260618P00110000 | 10/8 1:48 PM | 110.00 | 34.90 | 41.75 | 43.65 | 0.00 | 0.00% | 1 | 1 | 49.38% | Yes |
| PYPL260618P00115000 | 2/3 3:51 PM | 115.00 | 29.05 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| PYPL260618P00120000 | 9/26 12:05 PM | 120.00 | 53.05 | 0 | 0 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| PYPL260618P00125000 | 10/8 11:28 AM | 125.00 | 49.25 | 55.6 | 58.95 | 0.00 | 0.00% | 0 | 0 | 60.30% | Yes |
| PYPL260618P00130000 | 6/13 11:18 AM | 130.00 | 58.50 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| PYPL260618P00135000 | 10/10 3:38 PM | 135.00 | 64.58 | 65.6 | 68.15 | 0.00 | 0.00% | 1 | 0 | 57.72% | Yes |
