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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260918C00035000 | 10/28 3:46 PM | 35.00 | 40.00 | 32 | 36 | 0.00 | 0.00% | 22 | 41 | 52.49% | Yes |
| PYPL260918C00037500 | 10/30 10:12 AM | 37.50 | 34.05 | 30 | 33.9 | 0.00 | 0.00% | 1 | 5 | 53.39% | Yes |
| PYPL260918C00040000 | 11/5 10:16 AM | 40.00 | 30.60 | 28 | 31.7 | 1.60 | 5.52% | 5 | 250 | 52.71% | Yes |
| PYPL260918C00042500 | 10/29 3:57 PM | 42.50 | 29.25 | 25.55 | 29.5 | 0.00 | 0.00% | 3 | 17 | 64.78% | Yes |
| PYPL260918C00045000 | 11/3 3:10 PM | 45.00 | 26.48 | 23.5 | 26.8 | 0.00 | 0.00% | 3 | 44 | 57.98% | Yes |
| PYPL260918C00047500 | 10/29 11:52 AM | 47.50 | 26.80 | 21.75 | 25.5 | 0.00 | 0.00% | 3 | 26 | 60.29% | Yes |
| PYPL260918C00050000 | 11/5 9:33 AM | 50.00 | 20.93 | 21 | 23.6 | 0.33 | 1.60% | 1 | 347 | 50.93% | Yes |
| PYPL260918C00055000 | 11/5 3:42 PM | 55.00 | 18.80 | 18.45 | 18.95 | 1.25 | 7.12% | 6 | 553 | 49.72% | Yes |
| PYPL260918C00060000 | 11/5 3:34 PM | 60.00 | 15.75 | 13.3 | 17.95 | 1.00 | 6.78% | 3 | 352 | 57.63% | Yes |
| PYPL260918C00062500 | 11/4 12:44 PM | 62.50 | 13.40 | 13.8 | 15.3 | 0.00 | 0.00% | 7 | 134 | 51.27% | Yes |
| PYPL260918C00065000 | 11/5 1:59 PM | 65.00 | 12.75 | 11.65 | 13.2 | 1.05 | 8.97% | 9 | 373 | 47.30% | Yes |
| PYPL260918C00067500 | 11/5 3:56 PM | 67.50 | 11.50 | 11.5 | 12 | 0.90 | 8.49% | 9 | 463 | 46.86% | Yes |
| PYPL260918C00070000 | 11/5 3:28 PM | 70.00 | 11.45 | 9.95 | 11.5 | 1.86 | 19.40% | 9 | 1741 | 48.91% | No |
| PYPL260918C00072500 | 11/5 2:06 PM | 72.50 | 8.50 | 9.2 | 9.75 | -0.25 | -2.86% | 5 | 820 | 45.65% | No |
| PYPL260918C00075000 | 11/5 1:36 PM | 75.00 | 8.50 | 8.3 | 9.4 | 0.60 | 7.59% | 9 | 1402 | 47.67% | No |
| PYPL260918C00077500 | 11/5 3:01 PM | 77.50 | 7.80 | 7.45 | 8.1 | 1.00 | 14.71% | 27 | 649 | 45.65% | No |
| PYPL260918C00080000 | 11/5 3:57 PM | 80.00 | 7.25 | 6.75 | 7.25 | 0.80 | 12.40% | 110 | 2176 | 45.14% | No |
| PYPL260918C00082500 | 11/5 12:16 PM | 82.50 | 5.25 | 6 | 7.35 | -0.75 | -12.50% | 1 | 285 | 48.22% | No |
| PYPL260918C00085000 | 11/4 11:58 AM | 85.00 | 5.30 | 5.1 | 5.85 | 0.00 | 0.00% | 23 | 2027 | 44.57% | No |
| PYPL260918C00087500 | 10/31 10:39 AM | 87.50 | 5.60 | 4.65 | 6.2 | 0.00 | 0.00% | 2 | 478 | 48.36% | No |
| PYPL260918C00090000 | 11/5 3:12 PM | 90.00 | 4.95 | 4.5 | 4.9 | 0.65 | 15.12% | 1 | 1916 | 44.98% | No |
| PYPL260918C00095000 | 11/5 3:51 PM | 95.00 | 3.87 | 3.65 | 4 | -0.18 | -4.44% | 11 | 1251 | 44.82% | No |
| PYPL260918C00100000 | 11/5 3:33 PM | 100.00 | 3.20 | 3.1 | 3.3 | 0.32 | 11.11% | 112 | 4665 | 44.90% | No |
| PYPL260918C00105000 | 11/5 11:34 AM | 105.00 | 2.65 | 2.54 | 2.86 | 0.05 | 1.92% | 2 | 1318 | 45.72% | No |
| PYPL260918C00110000 | 11/5 1:04 PM | 110.00 | 2.16 | 2.08 | 2.44 | -0.32 | -12.90% | 99 | 579 | 46.17% | No |
| PYPL260918C00115000 | 11/4 3:13 PM | 115.00 | 1.80 | 1.8 | 2.16 | 0.00 | 0.00% | 37 | 1520 | 47.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260918P00035000 | 10/28 12:48 PM | 35.00 | 0.32 | 0.06 | 1.12 | 0.00 | 0.00% | 1 | 5 | 55.01% | No |
| PYPL260918P00037500 | 11/3 11:11 AM | 37.50 | 0.75 | 0.23 | 1.35 | 0.00 | 0.00% | 3 | 11 | 52.98% | No |
| PYPL260918P00040000 | 10/28 11:32 AM | 40.00 | 0.55 | 0.45 | 1.63 | 0.00 | 0.00% | 1 | 90 | 51.20% | No |
| PYPL260918P00042500 | 11/3 2:29 PM | 42.50 | 1.32 | 0.91 | 1.67 | 0.00 | 0.00% | 20 | 1192 | 47.00% | No |
| PYPL260918P00045000 | 11/5 10:23 AM | 45.00 | 1.70 | 1.65 | 1.8 | 0.30 | 21.43% | 31 | 738 | 43.73% | No |
| PYPL260918P00047500 | 10/30 11:04 AM | 47.50 | 1.86 | 1.99 | 2.32 | 0.00 | 0.00% | 38 | 118 | 43.36% | No |
| PYPL260918P00050000 | 10/31 3:58 PM | 50.00 | 2.41 | 2.27 | 3.4 | 0.00 | 0.00% | 9 | 1053 | 45.94% | No |
| PYPL260918P00055000 | 11/5 10:12 AM | 55.00 | 4.28 | 3.8 | 4.25 | -0.12 | -2.73% | 5 | 2008 | 41.37% | No |
| PYPL260918P00060000 | 11/5 10:23 AM | 60.00 | 5.85 | 5.45 | 6.5 | -0.45 | -7.14% | 15 | 1586 | 42.43% | No |
| PYPL260918P00062500 | 11/4 9:34 AM | 62.50 | 7.34 | 6.05 | 7.9 | 0.00 | 0.00% | 1 | 292 | 43.37% | No |
| PYPL260918P00065000 | 11/5 2:59 PM | 65.00 | 7.90 | 7.8 | 9 | -0.55 | -6.51% | 10 | 2708 | 42.58% | No |
| PYPL260918P00067500 | 11/5 1:20 PM | 67.50 | 9.25 | 8.75 | 9.25 | -0.60 | -6.09% | 16 | 510 | 38.02% | No |
| PYPL260918P00070000 | 11/5 3:14 PM | 70.00 | 10.45 | 9.15 | 11.7 | -0.79 | -7.03% | 15 | 1035 | 41.98% | Yes |
| PYPL260918P00072500 | 11/5 11:53 AM | 72.50 | 12.25 | 11.65 | 12.25 | 1.25 | 11.36% | 12 | 403 | 38.01% | Yes |
| PYPL260918P00075000 | 10/30 2:17 PM | 75.00 | 12.85 | 13.2 | 14.1 | 0.00 | 0.00% | 21 | 3709 | 38.83% | Yes |
| PYPL260918P00077500 | 10/30 10:34 AM | 77.50 | 14.15 | 14.8 | 15.45 | 0.00 | 0.00% | 11 | 321 | 37.33% | Yes |
| PYPL260918P00080000 | 10/31 2:22 PM | 80.00 | 16.00 | 16.5 | 17.1 | 0.00 | 0.00% | 30 | 445 | 36.68% | Yes |
| PYPL260918P00082500 | 10/28 11:59 AM | 82.50 | 12.80 | 17.75 | 18.95 | 0.00 | 0.00% | 4 | 77 | 36.52% | Yes |
| PYPL260918P00085000 | 10/28 12:27 PM | 85.00 | 14.93 | 19.7 | 21.1 | 0.00 | 0.00% | 22 | 26 | 37.39% | Yes |
| PYPL260918P00087500 | 10/28 10:48 AM | 87.50 | 16.15 | 21.05 | 23 | 0.00 | 0.00% | 4 | 26 | 36.89% | Yes |
| PYPL260918P00090000 | 10/28 12:14 PM | 90.00 | 17.87 | 23.05 | 24.85 | 0.00 | 0.00% | 4 | 59 | 35.82% | Yes |
| PYPL260918P00095000 | 11/5 12:51 PM | 95.00 | 28.85 | 27.35 | 29.95 | 2.15 | 8.05% | 10 | 157 | 40.05% | Yes |
| PYPL260918P00100000 | 10/28 2:59 PM | 100.00 | 26.81 | 31.6 | 35.5 | 0.00 | 0.00% | 1 | 4 | 46.25% | Yes |
| PYPL260918P00105000 | 10/10 12:50 PM | 105.00 | 33.77 | 36.15 | 39.85 | 0.00 | 0.00% | 1 | 1 | 46.03% | Yes |
| PYPL260918P00110000 | 6/17 9:56 AM | 110.00 | 38.50 | 35.95 | 37.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
