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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL261218C00030000 | 11/5 11:11 AM | 30.00 | 38.75 | 38.05 | 41 | 0.75 | 1.97% | 1 | 1021 | 62.21% | Yes |
| PYPL261218C00032500 | 10/10 1:12 PM | 32.50 | 41.25 | 35 | 37.9 | 0.00 | 0.00% | 4 | 231 | 65.92% | Yes |
| PYPL261218C00035000 | 11/4 3:35 PM | 35.00 | 33.70 | 32.65 | 35.75 | 0.00 | 0.00% | 3 | 128 | 63.54% | Yes |
| PYPL261218C00037500 | 10/28 3:34 PM | 37.50 | 38.68 | 30.5 | 34.5 | 0.00 | 0.00% | 2 | 52 | 52.16% | Yes |
| PYPL261218C00040000 | 11/5 2:59 PM | 40.00 | 31.00 | 28.6 | 31.95 | 1.00 | 3.33% | 1 | 176 | 61.87% | Yes |
| PYPL261218C00042500 | 11/5 9:37 AM | 42.50 | 28.00 | 26.5 | 31.5 | -8.85 | -24.02% | 2 | 49 | 53.93% | Yes |
| PYPL261218C00045000 | 11/5 3:24 PM | 45.00 | 27.80 | 26.2 | 29.05 | 1.90 | 7.34% | 2 | 70 | 55.91% | Yes |
| PYPL261218C00047500 | 11/4 12:57 PM | 47.50 | 24.95 | 24.7 | 26.1 | 0.00 | 0.00% | 2 | 43 | 52.60% | Yes |
| PYPL261218C00050000 | 11/4 12:06 PM | 50.00 | 21.55 | 22.95 | 23.9 | -0.45 | -2.05% | 1 | 539 | 50.57% | Yes |
| PYPL261218C00052500 | 10/31 9:48 AM | 52.50 | 21.00 | 20 | 22.95 | -0.51 | -2.37% | 1 | 244 | 55.33% | Yes |
| PYPL261218C00055000 | 11/5 2:47 PM | 55.00 | 19.77 | 18 | 22.5 | 1.32 | 7.15% | 9 | 291 | 59.27% | Yes |
| PYPL261218C00057500 | 11/4 3:09 PM | 57.50 | 17.44 | 16.9 | 18.8 | 0.00 | 0.00% | 14 | 78 | 49.12% | Yes |
| PYPL261218C00060000 | 11/5 2:57 PM | 60.00 | 17.06 | 14.5 | 18.3 | 0.92 | 5.70% | 6 | 2656 | 52.17% | Yes |
| PYPL261218C00062500 | 11/4 9:39 AM | 62.50 | 14.40 | 15.3 | 16.65 | 0.00 | 0.00% | 3 | 234 | 50.33% | Yes |
| PYPL261218C00065000 | 11/5 11:13 AM | 65.00 | 14.10 | 14.1 | 14.65 | 0.75 | 5.62% | 11 | 13954 | 47.03% | Yes |
| PYPL261218C00067500 | 11/5 2:49 PM | 67.50 | 13.00 | 13 | 13.5 | 0.65 | 5.26% | 3 | 4791 | 46.69% | Yes |
| PYPL261218C00070000 | 11/5 1:38 PM | 70.00 | 12.40 | 11.8 | 12.45 | 1.30 | 11.71% | 166 | 2138 | 46.47% | No |
| PYPL261218C00072500 | 11/4 2:52 PM | 72.50 | 10.40 | 10.45 | 11.4 | 0.00 | 0.00% | 29 | 781 | 46.01% | No |
| PYPL261218C00075000 | 11/5 2:25 PM | 75.00 | 10.00 | 10 | 10.5 | 0.50 | 5.26% | 3 | 687 | 45.85% | No |
| PYPL261218C00077500 | 11/4 3:31 PM | 77.50 | 8.93 | 8.95 | 9.7 | 0.00 | 0.00% | 17 | 1352 | 45.83% | No |
| PYPL261218C00080000 | 11/5 3:17 PM | 80.00 | 8.71 | 8.25 | 9.05 | 0.63 | 7.80% | 22 | 2022 | 46.12% | No |
| PYPL261218C00082500 | 10/31 2:57 PM | 82.50 | 8.40 | 6.8 | 8.25 | 0.00 | 0.00% | 9 | 932 | 45.69% | No |
| PYPL261218C00085000 | 11/5 1:19 PM | 85.00 | 7.15 | 6.95 | 7.5 | 0.48 | 7.20% | 2 | 1904 | 45.26% | No |
| PYPL261218C00087500 | 11/4 10:21 AM | 87.50 | 6.50 | 6.35 | 6.9 | 0.00 | 0.00% | 60 | 1069 | 45.18% | No |
| PYPL261218C00090000 | 11/5 3:49 PM | 90.00 | 6.12 | 5.85 | 6.35 | 0.42 | 7.37% | 13 | 5776 | 45.12% | No |
| PYPL261218C00092500 | 11/5 1:44 PM | 92.50 | 5.50 | 5.2 | 6.25 | 0.10 | 1.85% | 23 | 275 | 46.59% | No |
| PYPL261218C00095000 | 11/4 9:30 AM | 95.00 | 4.90 | 4.3 | 5.35 | 0.00 | 0.00% | 3 | 2586 | 44.91% | No |
| PYPL261218C00097500 | 11/4 10:00 AM | 97.50 | 4.40 | 4 | 4.95 | 0.00 | 0.00% | 15 | 363 | 44.98% | No |
| PYPL261218C00100000 | 11/5 9:55 AM | 100.00 | 4.29 | 4.25 | 5.55 | 0.19 | 4.63% | 14 | 5082 | 48.92% | No |
| PYPL261218C00105000 | 11/5 1:55 PM | 105.00 | 3.74 | 3.6 | 4.15 | -0.31 | -7.65% | 312 | 1287 | 46.13% | No |
| PYPL261218C00110000 | 11/5 2:41 PM | 110.00 | 3.26 | 3.1 | 3.4 | 0.30 | 10.14% | 2 | 623 | 45.41% | No |
| PYPL261218C00115000 | 11/4 9:54 AM | 115.00 | 2.69 | 2.45 | 3.25 | 0.00 | 0.00% | 1 | 721 | 47.11% | No |
| PYPL261218C00120000 | 11/5 2:41 PM | 120.00 | 2.42 | 2.34 | 2.54 | 0.12 | 5.22% | 14 | 1232 | 45.72% | No |
| PYPL261218C00125000 | 11/3 11:18 AM | 125.00 | 2.10 | 1.57 | 2.21 | 0.00 | 0.00% | 2 | 3366 | 45.91% | No |
| PYPL261218C00130000 | 11/5 3:23 PM | 130.00 | 1.88 | 1.81 | 1.95 | 0.05 | 2.73% | 8 | 3217 | 46.24% | No |
| PYPL261218C00135000 | 11/5 3:23 PM | 135.00 | 1.65 | 1.6 | 1.74 | 0.05 | 3.12% | 25 | 2954 | 46.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL261218P00030000 | 11/4 11:32 AM | 30.00 | 0.49 | 0.01 | 1 | 0.00 | 0.00% | 1 | 592 | 56.20% | No |
| PYPL261218P00032500 | 10/29 1:50 PM | 32.50 | 0.50 | 0.02 | 1.33 | 0.00 | 0.00% | 2 | 432 | 55.52% | No |
| PYPL261218P00035000 | 10/29 1:50 PM | 35.00 | 0.68 | 0.19 | 1.45 | 0.00 | 0.00% | 2 | 298 | 52.12% | No |
| PYPL261218P00037500 | 11/4 10:52 AM | 37.50 | 1.27 | 0.41 | 1.8 | 0.00 | 0.00% | 3 | 825 | 50.95% | No |
| PYPL261218P00040000 | 10/30 2:09 PM | 40.00 | 1.13 | 1.3 | 1.56 | 0.00 | 0.00% | 1 | 960 | 44.51% | No |
| PYPL261218P00042500 | 10/31 3:05 PM | 42.50 | 1.58 | 1.66 | 1.87 | 0.00 | 0.00% | 1 | 273 | 42.99% | No |
| PYPL261218P00045000 | 11/4 9:36 AM | 45.00 | 2.50 | 2.03 | 2.46 | 0.00 | 0.00% | 10 | 2134 | 43.13% | No |
| PYPL261218P00047500 | 10/30 12:38 PM | 47.50 | 2.50 | 2.53 | 2.87 | 0.00 | 0.00% | 2 | 258 | 41.60% | No |
| PYPL261218P00050000 | 11/5 1:24 PM | 50.00 | 3.45 | 2.95 | 3.55 | 0.20 | 6.15% | 40 | 4371 | 41.30% | No |
| PYPL261218P00052500 | 10/29 2:18 PM | 52.50 | 3.21 | 3.15 | 4.4 | 0.00 | 0.00% | 1 | 869 | 41.38% | No |
| PYPL261218P00055000 | 11/4 2:49 PM | 55.00 | 5.45 | 4.6 | 5.1 | 0.15 | 2.83% | 1 | 3643 | 40.33% | No |
| PYPL261218P00057500 | 11/5 10:14 AM | 57.50 | 6.10 | 5.1 | 6 | 0.80 | 15.09% | 15 | 1411 | 39.83% | No |
| PYPL261218P00060000 | 11/5 11:11 AM | 60.00 | 6.83 | 6.4 | 7.2 | -0.42 | -5.79% | 10 | 5889 | 40.18% | No |
| PYPL261218P00062500 | 11/4 9:35 AM | 62.50 | 8.19 | 7.65 | 8.15 | 0.00 | 0.00% | 1 | 2202 | 39.18% | No |
| PYPL261218P00065000 | 11/5 11:23 AM | 65.00 | 9.45 | 8.65 | 9.2 | -0.02 | -0.21% | 23 | 4543 | 38.27% | No |
| PYPL261218P00067500 | 11/5 11:45 AM | 67.50 | 10.74 | 10.05 | 10.6 | 1.16 | 12.11% | 1 | 1206 | 38.32% | No |
| PYPL261218P00070000 | 11/4 1:45 PM | 70.00 | 12.60 | 11.25 | 12.1 | 0.00 | 0.00% | 42 | 4977 | 38.42% | Yes |
| PYPL261218P00072500 | 11/4 10:16 AM | 72.50 | 14.07 | 12.75 | 13.55 | 0.00 | 0.00% | 1 | 351 | 38.04% | Yes |
| PYPL261218P00075000 | 11/4 11:37 AM | 75.00 | 15.45 | 14.45 | 15.05 | 0.00 | 0.00% | 2 | 869 | 37.55% | Yes |
| PYPL261218P00077500 | 10/30 3:52 PM | 77.50 | 16.18 | 15.85 | 17.6 | 0.00 | 0.00% | 1 | 246 | 40.48% | Yes |
| PYPL261218P00080000 | 10/28 12:10 PM | 80.00 | 12.80 | 17.5 | 18.3 | 0.00 | 0.00% | 19 | 1161 | 36.66% | Yes |
| PYPL261218P00082500 | 10/8 3:46 PM | 82.50 | 14.65 | 19.4 | 20.15 | 0.00 | 0.00% | 5 | 741 | 36.64% | Yes |
| PYPL261218P00085000 | 10/29 1:20 PM | 85.00 | 19.33 | 20.1 | 21.8 | 0.00 | 0.00% | 9 | 4206 | 35.64% | Yes |
| PYPL261218P00087500 | 10/24 12:07 PM | 87.50 | 21.35 | 22.35 | 23.9 | 0.00 | 0.00% | 2 | 206 | 36.10% | Yes |
| PYPL261218P00090000 | 10/29 10:19 AM | 90.00 | 22.50 | 24.85 | 27.15 | 0.00 | 0.00% | 3 | 257 | 40.88% | Yes |
| PYPL261218P00092500 | 7/1 12:03 PM | 92.50 | 20.85 | 26.4 | 26.9 | 0.00 | 0.00% | 7 | 74 | 31.21% | Yes |
| PYPL261218P00095000 | 10/8 9:30 AM | 95.00 | 24.00 | 27.6 | 30 | 0.00 | 0.00% | 14 | 388 | 35.53% | Yes |
| PYPL261218P00097500 | 10/24 12:07 PM | 97.50 | 29.30 | 30.2 | 34 | 0.00 | 0.00% | 2 | 31 | 43.46% | Yes |
| PYPL261218P00100000 | 11/4 9:36 AM | 100.00 | 35.40 | 32 | 34.5 | 0.00 | 0.00% | 200 | 615 | 36.18% | Yes |
| PYPL261218P00105000 | 10/9 11:09 AM | 105.00 | 31.95 | 36.95 | 39 | 0.00 | 0.00% | 2 | 11 | 36.29% | Yes |
| PYPL261218P00110000 | 10/28 12:02 PM | 110.00 | 34.55 | 41.5 | 45 | 0.00 | 0.00% | 2 | 4 | 43.86% | Yes |
| PYPL261218P00115000 | 1/21 2:27 PM | 115.00 | 30.05 | 38.1 | 42 | 0.00 | 0.00% | 0 | 11 | 0.00% | Yes |
| PYPL261218P00120000 | 11/3 2:00 PM | 120.00 | 51.41 | 50.5 | 54.5 | 0.00 | 0.00% | 5 | 11 | 45.90% | Yes |
| PYPL261218P00125000 | 1/27 3:34 PM | 125.00 | 38.00 | 52.95 | 54.75 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| PYPL261218P00130000 | 10/28 9:50 AM | 130.00 | 53.30 | 59.5 | 64.5 | 0.00 | 0.00% | 2 | 0 | 49.90% | Yes |
| PYPL261218P00135000 | 10/29 11:12 AM | 135.00 | 63.00 | 64.5 | 69.5 | 0.00 | 0.00% | 1 | 0 | 51.73% | Yes |
