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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL270115C00030000 | 11/5 9:59 AM | 30.00 | 38.85 | 37.5 | 40.25 | 0.85 | 2.24% | 3 | 753 | 51.66% | Yes |
| PYPL270115C00032500 | 10/17 12:01 PM | 32.50 | 36.50 | 35 | 39 | 0.00 | 0.00% | 2 | 129 | 54.88% | Yes |
| PYPL270115C00035000 | 11/5 12:49 PM | 35.00 | 35.85 | 33 | 38 | 2.95 | 8.97% | 6 | 65 | 59.40% | Yes |
| PYPL270115C00037500 | 11/4 1:44 PM | 37.50 | 31.50 | 32 | 34.45 | 0.00 | 0.00% | 5 | 38 | 56.25% | Yes |
| PYPL270115C00040000 | 11/5 3:13 PM | 40.00 | 31.35 | 30.85 | 32.55 | 1.85 | 6.27% | 19 | 401 | 58.22% | Yes |
| PYPL270115C00042500 | 11/4 2:46 PM | 42.50 | 27.57 | 27 | 30.5 | 0.00 | 0.00% | 2 | 1017 | 50.59% | Yes |
| PYPL270115C00045000 | 11/5 11:04 AM | 45.00 | 26.50 | 26.6 | 28.15 | 0.00 | 0.00% | 1 | 265 | 52.70% | Yes |
| PYPL270115C00047500 | 10/31 11:05 AM | 47.50 | 25.35 | 24.85 | 26.15 | 0.00 | 0.00% | 2 | 90 | 51.40% | Yes |
| PYPL270115C00050000 | 11/5 2:50 PM | 50.00 | 23.45 | 23.15 | 24.75 | 1.30 | 5.87% | 26 | 926 | 51.44% | Yes |
| PYPL270115C00052500 | 11/5 2:11 PM | 52.50 | 21.50 | 20.5 | 23.45 | 0.70 | 3.37% | 1 | 117 | 55.73% | Yes |
| PYPL270115C00055000 | 11/5 3:48 PM | 55.00 | 20.47 | 18.5 | 22 | 1.39 | 7.29% | 7 | 544 | 55.24% | Yes |
| PYPL270115C00057500 | 11/4 10:34 AM | 57.50 | 17.67 | 18.65 | 20.5 | 0.00 | 0.00% | 6 | 280 | 50.61% | Yes |
| PYPL270115C00060000 | 11/5 12:31 PM | 60.00 | 17.15 | 16 | 19 | 1.00 | 6.19% | 16 | 904 | 53.16% | Yes |
| PYPL270115C00062500 | 11/4 11:45 AM | 62.50 | 15.09 | 14.25 | 17.15 | -0.03 | -0.20% | 3 | 223 | 50.53% | Yes |
| PYPL270115C00065000 | 11/5 3:13 PM | 65.00 | 15.00 | 14 | 15.9 | 1.30 | 9.49% | 69 | 1935 | 49.97% | Yes |
| PYPL270115C00067500 | 11/5 3:42 PM | 67.50 | 14.03 | 13.5 | 15 | 1.22 | 9.52% | 6 | 603 | 50.42% | Yes |
| PYPL270115C00070000 | 11/5 3:56 PM | 70.00 | 12.65 | 12.6 | 12.7 | 0.25 | 2.02% | 121 | 6067 | 45.81% | No |
| PYPL270115C00072500 | 11/5 3:04 PM | 72.50 | 11.65 | 11.45 | 11.9 | 0.89 | 8.27% | 3 | 966 | 46.20% | No |
| PYPL270115C00075000 | 11/5 3:58 PM | 75.00 | 10.70 | 10.4 | 10.8 | 0.75 | 7.54% | 180 | 3362 | 45.36% | No |
| PYPL270115C00077500 | 11/5 3:56 PM | 77.50 | 9.80 | 9.8 | 10.05 | 0.67 | 7.34% | 63 | 667 | 45.51% | No |
| PYPL270115C00080000 | 11/5 3:53 PM | 80.00 | 9.50 | 9 | 9.45 | 1.09 | 12.96% | 209 | 5674 | 45.96% | No |
| PYPL270115C00082500 | 11/5 3:13 PM | 82.50 | 8.40 | 8.2 | 9.45 | 0.70 | 9.09% | 3 | 2445 | 48.28% | No |
| PYPL270115C00085000 | 11/5 1:52 PM | 85.00 | 7.50 | 7.4 | 8.8 | 0.50 | 7.14% | 28 | 1296 | 48.24% | No |
| PYPL270115C00087500 | 11/4 11:58 AM | 87.50 | 6.66 | 6.75 | 8 | 0.00 | 0.00% | 5 | 492 | 47.53% | No |
| PYPL270115C00090000 | 11/5 2:39 PM | 90.00 | 6.38 | 6.5 | 6.75 | 0.34 | 5.63% | 195 | 12076 | 45.07% | No |
| PYPL270115C00092500 | 11/5 10:26 AM | 92.50 | 6.02 | 5.8 | 6.55 | 0.42 | 7.50% | 9 | 2460 | 46.16% | No |
| PYPL270115C00095000 | 11/5 3:28 PM | 95.00 | 5.50 | 5.4 | 5.75 | 0.30 | 5.77% | 30 | 4648 | 44.93% | No |
| PYPL270115C00097500 | 11/3 3:01 PM | 97.50 | 5.20 | 4.9 | 6.35 | 0.00 | 0.00% | 5 | 3711 | 48.76% | No |
| PYPL270115C00100000 | 11/5 3:50 PM | 100.00 | 4.75 | 4.55 | 4.95 | 0.31 | 6.98% | 290 | 16904 | 45.02% | No |
| PYPL270115C00105000 | 11/5 1:52 PM | 105.00 | 3.95 | 3.95 | 4.55 | 0.16 | 4.22% | 6 | 2608 | 46.26% | No |
| PYPL270115C00110000 | 11/5 3:59 PM | 110.00 | 3.63 | 3.5 | 3.75 | 0.31 | 9.34% | 16 | 4560 | 45.48% | No |
| PYPL270115C00115000 | 11/5 2:48 PM | 115.00 | 2.92 | 2.92 | 3.2 | 0.07 | 2.46% | 101 | 4141 | 45.34% | No |
| PYPL270115C00120000 | 11/5 3:50 PM | 120.00 | 2.68 | 2.44 | 2.9 | 0.11 | 4.28% | 104 | 7882 | 46.05% | No |
| PYPL270115C00125000 | 11/5 12:29 PM | 125.00 | 2.30 | 2.19 | 2.4 | 0.10 | 4.55% | 3107 | 13072 | 45.46% | No |
| PYPL270115C00130000 | 11/5 3:59 PM | 130.00 | 2.08 | 1.95 | 2.21 | 0.08 | 4.00% | 2 | 16383 | 46.25% | No |
| PYPL270115C00135000 | 11/5 3:55 PM | 135.00 | 1.82 | 1.75 | 2 | 0.08 | 4.60% | 144 | 17318 | 46.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL270115P00030000 | 10/24 12:29 PM | 30.00 | 0.43 | 0.01 | 1.2 | 0.00 | 0.00% | 2 | 22 | 57.01% | No |
| PYPL270115P00032500 | 10/14 9:30 AM | 32.50 | 0.65 | 0.04 | 1.41 | 0.00 | 0.00% | 2 | 56 | 54.60% | No |
| PYPL270115P00035000 | 11/5 10:48 AM | 35.00 | 1.02 | 0.21 | 1.02 | 0.18 | 21.43% | 15 | 650 | 45.75% | No |
| PYPL270115P00037500 | 11/4 10:51 AM | 37.50 | 1.31 | 1.06 | 1.85 | 0.00 | 0.00% | 2 | 1656 | 49.73% | No |
| PYPL270115P00040000 | 11/5 10:48 AM | 40.00 | 1.60 | 1.32 | 1.8 | -0.07 | -4.19% | 2 | 1532 | 45.06% | No |
| PYPL270115P00042500 | 11/4 3:50 PM | 42.50 | 2.16 | 1.7 | 2.65 | 0.00 | 0.00% | 3 | 1719 | 47.10% | No |
| PYPL270115P00045000 | 10/30 1:08 PM | 45.00 | 2.02 | 2.19 | 2.56 | 0.00 | 0.00% | 1 | 203 | 42.36% | No |
| PYPL270115P00047500 | 10/29 3:58 PM | 47.50 | 2.72 | 2.86 | 3.15 | 0.00 | 0.00% | 1 | 1752 | 41.83% | No |
| PYPL270115P00050000 | 11/5 10:46 AM | 50.00 | 3.75 | 3.4 | 3.8 | -0.22 | -5.54% | 40 | 1552 | 41.22% | No |
| PYPL270115P00052500 | 11/4 2:16 PM | 52.50 | 4.70 | 3.95 | 5.15 | 0.00 | 0.00% | 19 | 545 | 43.51% | No |
| PYPL270115P00055000 | 11/5 1:21 PM | 55.00 | 5.15 | 4.95 | 5.35 | -0.35 | -6.36% | 5 | 5349 | 40.09% | No |
| PYPL270115P00057500 | 11/3 12:21 PM | 57.50 | 5.76 | 5.65 | 6.25 | 0.00 | 0.00% | 2 | 665 | 39.54% | No |
| PYPL270115P00060000 | 11/5 1:40 PM | 60.00 | 7.10 | 6.85 | 7.3 | -0.49 | -6.46% | 12 | 5188 | 39.25% | No |
| PYPL270115P00062500 | 11/5 10:40 AM | 62.50 | 8.26 | 7.8 | 8.4 | 0.45 | 5.76% | 1 | 324 | 38.82% | No |
| PYPL270115P00065000 | 11/5 3:47 PM | 65.00 | 9.30 | 8.85 | 9.6 | -0.70 | -7.00% | 4 | 3111 | 38.44% | No |
| PYPL270115P00067500 | 11/4 3:18 PM | 67.50 | 11.15 | 10.15 | 11.9 | -0.18 | -1.59% | 3 | 3043 | 41.58% | No |
| PYPL270115P00070000 | 11/4 1:48 PM | 70.00 | 12.78 | 11.7 | 12.25 | 0.00 | 0.00% | 20 | 4686 | 37.67% | Yes |
| PYPL270115P00072500 | 10/30 1:22 PM | 72.50 | 12.58 | 12.9 | 13.7 | 0.00 | 0.00% | 2 | 809 | 37.30% | Yes |
| PYPL270115P00075000 | 11/5 3:59 PM | 75.00 | 14.89 | 14.6 | 15.25 | -1.11 | -6.94% | 1 | 1822 | 37.00% | Yes |
| PYPL270115P00077500 | 11/4 1:49 PM | 77.50 | 17.58 | 15.95 | 16.65 | 0.00 | 0.00% | 10 | 1217 | 35.94% | Yes |
| PYPL270115P00080000 | 11/5 1:08 PM | 80.00 | 19.05 | 17.6 | 18.35 | 0.86 | 4.73% | 1 | 3167 | 35.64% | Yes |
| PYPL270115P00082500 | 11/5 3:13 PM | 82.50 | 19.75 | 19.45 | 20.25 | 4.40 | 28.66% | 13 | 229 | 35.80% | Yes |
| PYPL270115P00085000 | 10/28 11:01 AM | 85.00 | 16.42 | 20.65 | 21.95 | 0.00 | 0.00% | 5 | 139 | 35.02% | Yes |
| PYPL270115P00087500 | 11/5 2:58 PM | 87.50 | 23.50 | 23.05 | 24.05 | 4.50 | 23.68% | 1 | 158 | 35.49% | Yes |
| PYPL270115P00090000 | 10/29 3:42 PM | 90.00 | 24.18 | 24.45 | 26.2 | 0.00 | 0.00% | 24 | 2236 | 35.97% | Yes |
| PYPL270115P00092500 | 10/10 1:34 PM | 92.50 | 24.70 | 27.2 | 28.8 | 0.00 | 0.00% | 21 | 77 | 38.06% | Yes |
| PYPL270115P00095000 | 10/28 11:33 AM | 95.00 | 22.07 | 28.7 | 30.5 | 0.00 | 0.00% | 1 | 2232 | 36.48% | Yes |
| PYPL270115P00097500 | 10/10 2:14 PM | 97.50 | 29.00 | 31.35 | 33 | 0.00 | 0.00% | 3 | 41 | 38.00% | Yes |
| PYPL270115P00100000 | 10/23 9:30 AM | 100.00 | 33.47 | 33.4 | 34.3 | 0.00 | 0.00% | 300 | 1096 | 34.05% | Yes |
| PYPL270115P00105000 | 10/28 3:35 PM | 105.00 | 32.80 | 37.9 | 40.5 | 0.00 | 0.00% | 1 | 145 | 42.18% | Yes |
| PYPL270115P00110000 | 10/28 11:33 AM | 110.00 | 34.52 | 41.2 | 45 | 0.00 | 0.00% | 3 | 44 | 42.43% | Yes |
| PYPL270115P00115000 | 10/10 1:51 PM | 115.00 | 44.50 | 45.95 | 49.35 | 0.00 | 0.00% | 10 | 4 | 41.53% | Yes |
| PYPL270115P00120000 | 10/28 10:02 AM | 120.00 | 42.88 | 50.5 | 54.5 | 0.00 | 0.00% | 5 | 5 | 44.41% | Yes |
| PYPL270115P00125000 | 10/30 10:42 AM | 125.00 | 55.75 | 55.5 | 59.3 | 0.00 | 0.00% | 2 | 4 | 45.33% | Yes |
| PYPL270115P00130000 | 10/9 11:26 AM | 130.00 | 54.80 | 59.5 | 64.5 | 0.00 | 0.00% | 2 | 13 | 48.28% | Yes |
| PYPL270115P00135000 | 10/31 9:50 AM | 135.00 | 66.93 | 64.5 | 69.45 | 0.00 | 0.00% | 1 | 301 | 49.78% | Yes |
