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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL271217C00030000 | 11/5 12:37 PM | 30.00 | 40.50 | 38.5 | 43.5 | 1.00 | 2.53% | 15 | 1475 | 56.40% | Yes |
| PYPL271217C00032500 | 10/29 9:30 AM | 32.50 | 43.75 | 36.5 | 39.7 | 0.00 | 0.00% | 1 | 471 | 59.13% | Yes |
| PYPL271217C00035000 | 10/28 10:12 AM | 35.00 | 46.50 | 34.5 | 39.5 | 0.00 | 0.00% | 1 | 115 | 53.38% | Yes |
| PYPL271217C00037500 | 10/27 1:52 PM | 37.50 | 38.95 | 33 | 36.25 | 0.00 | 0.00% | 2 | 64 | 57.80% | Yes |
| PYPL271217C00040000 | 11/4 9:30 AM | 40.00 | 32.55 | 31 | 34.25 | 0.00 | 0.00% | 3 | 211 | 55.58% | Yes |
| PYPL271217C00042500 | 10/29 2:44 PM | 42.50 | 33.70 | 29.5 | 32.75 | 0.00 | 0.00% | 32 | 104 | 55.42% | Yes |
| PYPL271217C00045000 | 11/5 3:34 PM | 45.00 | 30.65 | 28.8 | 30.6 | -8.25 | -21.21% | 2 | 200 | 52.50% | Yes |
| PYPL271217C00047500 | 10/29 12:04 PM | 47.50 | 31.30 | 27.95 | 29.7 | 0.00 | 0.00% | 10 | 99 | 51.04% | Yes |
| PYPL271217C00050000 | 11/5 9:30 AM | 50.00 | 25.55 | 26.35 | 27.4 | -0.55 | -2.11% | 1 | 456 | 50.70% | Yes |
| PYPL271217C00052500 | 10/29 2:15 PM | 52.50 | 27.45 | 24.8 | 26.85 | 0.00 | 0.00% | 9 | 228 | 53.06% | Yes |
| PYPL271217C00055000 | 11/4 12:57 PM | 55.00 | 22.80 | 23.65 | 25.2 | 0.00 | 0.00% | 8 | 153 | 51.54% | Yes |
| PYPL271217C00057500 | 11/4 12:21 PM | 57.50 | 21.67 | 20.8 | 23.9 | 0.00 | 0.00% | 1 | 142 | 51.03% | Yes |
| PYPL271217C00060000 | 11/5 10:55 AM | 60.00 | 21.50 | 20.75 | 23.05 | 0.35 | 1.65% | 3 | 352 | 51.70% | Yes |
| PYPL271217C00062500 | 11/4 1:04 PM | 62.50 | 19.29 | 20.1 | 21.5 | 0.00 | 0.00% | 5 | 171 | 50.18% | Yes |
| PYPL271217C00065000 | 11/5 3:11 PM | 65.00 | 19.50 | 17 | 22 | 1.35 | 7.44% | 22 | 1072 | 54.31% | Yes |
| PYPL271217C00067500 | 11/4 2:49 PM | 67.50 | 17.50 | 16.75 | 19 | 0.00 | 0.00% | 9 | 653 | 48.58% | Yes |
| PYPL271217C00070000 | 11/5 3:31 PM | 70.00 | 17.35 | 16.95 | 17.75 | 1.25 | 7.76% | 89 | 3056 | 47.63% | No |
| PYPL271217C00072500 | 11/4 9:35 AM | 72.50 | 15.50 | 16.15 | 17.7 | 0.00 | 0.00% | 1 | 311 | 49.73% | No |
| PYPL271217C00075000 | 11/4 11:53 AM | 75.00 | 14.82 | 14.8 | 15.8 | 0.00 | 0.00% | 4 | 1083 | 46.86% | No |
| PYPL271217C00077500 | 10/31 3:33 PM | 77.50 | 15.31 | 14.55 | 15.85 | 0.00 | 0.00% | 4 | 127 | 48.96% | No |
| PYPL271217C00080000 | 11/5 1:08 PM | 80.00 | 13.77 | 13.6 | 14.9 | 0.72 | 5.52% | 12 | 1040 | 48.36% | No |
| PYPL271217C00082500 | 10/31 9:51 AM | 82.50 | 12.80 | 11.7 | 13.4 | 0.00 | 0.00% | 1 | 74 | 46.29% | No |
| PYPL271217C00085000 | 11/5 1:10 PM | 85.00 | 12.30 | 10.4 | 13.45 | 0.50 | 4.24% | 2 | 188 | 48.06% | No |
| PYPL271217C00087500 | 10/30 11:19 AM | 87.50 | 12.07 | 11.35 | 13.8 | 0.00 | 0.00% | 1 | 119 | 50.50% | No |
| PYPL271217C00090000 | 11/4 2:44 PM | 90.00 | 10.22 | 10.7 | 12.25 | 0.00 | 0.00% | 27 | 965 | 48.05% | No |
| PYPL271217C00095000 | 11/3 10:00 AM | 95.00 | 10.26 | 9.6 | 10.25 | 0.00 | 0.00% | 1 | 475 | 45.69% | No |
| PYPL271217C00100000 | 11/5 12:21 PM | 100.00 | 8.97 | 8.7 | 9.9 | 0.02 | 0.22% | 102 | 2806 | 47.27% | No |
| PYPL271217C00105000 | 11/5 1:10 PM | 105.00 | 8.10 | 7.85 | 8.4 | 0.60 | 8.00% | 2 | 916 | 45.60% | No |
| PYPL271217C00110000 | 11/5 3:13 PM | 110.00 | 7.35 | 7.05 | 7.8 | 0.65 | 9.70% | 131 | 6217 | 46.06% | No |
| PYPL271217C00115000 | 11/5 3:07 PM | 115.00 | 6.70 | 6.5 | 6.85 | 0.50 | 8.06% | 46 | 4796 | 45.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL271217P00030000 | 10/22 10:57 AM | 30.00 | 1.25 | 1.02 | 1.7 | 0.00 | 0.00% | 1 | 76 | 47.24% | No |
| PYPL271217P00032500 | 11/3 9:30 AM | 32.50 | 1.50 | 1.41 | 2.29 | 0.00 | 0.00% | 1 | 5 | 47.61% | No |
| PYPL271217P00035000 | 10/17 9:30 AM | 35.00 | 2.10 | 0.88 | 3.15 | 0.00 | 0.00% | 1 | 107 | 48.96% | No |
| PYPL271217P00037500 | 11/4 11:18 AM | 37.50 | 2.67 | 1.86 | 2.86 | 0.00 | 0.00% | 1 | 353 | 43.41% | No |
| PYPL271217P00040000 | 11/4 2:45 PM | 40.00 | 3.15 | 1.72 | 3.8 | 0.00 | 0.00% | 6 | 1012 | 44.57% | No |
| PYPL271217P00042500 | 10/28 12:57 PM | 42.50 | 2.73 | 2.55 | 4 | 0.00 | 0.00% | 1 | 163 | 41.81% | No |
| PYPL271217P00045000 | 10/29 3:26 PM | 45.00 | 3.85 | 3.85 | 4.45 | 0.00 | 0.00% | 1 | 72 | 40.20% | No |
| PYPL271217P00047500 | 11/4 9:31 AM | 47.50 | 4.93 | 4.7 | 5.45 | 0.00 | 0.00% | 1 | 1654 | 40.61% | No |
| PYPL271217P00050000 | 11/5 9:30 AM | 50.00 | 6.45 | 5.45 | 6.1 | 0.80 | 14.16% | 1 | 1924 | 39.43% | No |
| PYPL271217P00052500 | 11/3 2:23 PM | 52.50 | 6.60 | 6.45 | 7.45 | 0.00 | 0.00% | 1 | 213 | 40.45% | No |
| PYPL271217P00055000 | 10/28 3:44 PM | 55.00 | 6.17 | 7.4 | 8.05 | 0.00 | 0.00% | 2 | 384 | 38.75% | No |
| PYPL271217P00057500 | 10/28 10:26 AM | 57.50 | 5.92 | 8.15 | 9.2 | 0.00 | 0.00% | 1 | 131 | 38.62% | No |
| PYPL271217P00060000 | 11/4 2:44 PM | 60.00 | 10.38 | 9.55 | 10.25 | 0.00 | 0.00% | 1 | 1093 | 37.99% | No |
| PYPL271217P00062500 | 10/31 1:22 PM | 62.50 | 10.87 | 10.3 | 11.65 | 0.00 | 0.00% | 1 | 99 | 38.17% | No |
| PYPL271217P00065000 | 11/3 2:52 PM | 65.00 | 12.10 | 11.9 | 13.85 | 0.00 | 0.00% | 3 | 1061 | 40.31% | No |
| PYPL271217P00067500 | 11/5 1:08 PM | 67.50 | 14.58 | 13.45 | 14.3 | 4.65 | 46.83% | 1 | 543 | 37.56% | No |
| PYPL271217P00070000 | 11/5 10:58 AM | 70.00 | 15.25 | 12.5 | 15.75 | -0.65 | -4.09% | 2 | 1765 | 37.33% | Yes |
| PYPL271217P00072500 | 10/28 10:26 AM | 72.50 | 11.79 | 16.15 | 17.3 | 0.00 | 0.00% | 3 | 618 | 37.21% | Yes |
| PYPL271217P00075000 | 11/3 11:47 AM | 75.00 | 17.70 | 16.55 | 18.55 | 0.00 | 0.00% | 2 | 896 | 36.18% | Yes |
| PYPL271217P00077500 | 10/31 3:33 PM | 77.50 | 19.21 | 19.1 | 20.15 | 0.00 | 0.00% | 4 | 62 | 35.91% | Yes |
| PYPL271217P00080000 | 10/28 2:35 PM | 80.00 | 17.18 | 19.85 | 21.95 | 0.00 | 0.00% | 54 | 1258 | 36.00% | Yes |
| PYPL271217P00082500 | 11/3 1:16 PM | 82.50 | 22.30 | 22.45 | 23.6 | 0.00 | 0.00% | 2 | 92 | 35.58% | Yes |
| PYPL271217P00085000 | 10/28 2:35 PM | 85.00 | 20.19 | 23.1 | 25.3 | 0.00 | 0.00% | 54 | 2127 | 35.16% | Yes |
| PYPL271217P00087500 | 10/28 2:36 PM | 87.50 | 21.80 | 24.5 | 27.75 | 0.00 | 0.00% | 40 | 24 | 36.57% | Yes |
| PYPL271217P00090000 | 10/28 2:18 PM | 90.00 | 23.17 | 26.85 | 29.6 | 0.00 | 0.00% | 21 | 2226 | 36.32% | Yes |
| PYPL271217P00095000 | 10/29 3:28 PM | 95.00 | 30.36 | 30.9 | 32.35 | 0.00 | 0.00% | 4 | 147 | 32.87% | Yes |
| PYPL271217P00100000 | 11/3 12:37 PM | 100.00 | 35.07 | 35.55 | 37.15 | 0.00 | 0.00% | 1 | 1264 | 34.64% | Yes |
| PYPL271217P00105000 | 10/29 3:01 PM | 105.00 | 38.09 | 39.65 | 41.3 | 0.00 | 0.00% | 8 | 374 | 34.25% | Yes |
| PYPL271217P00110000 | 10/28 1:50 PM | 110.00 | 37.70 | 42.4 | 44.8 | 0.00 | 0.00% | 6 | 132 | 31.21% | Yes |
| PYPL271217P00115000 | 10/29 2:18 PM | 115.00 | 47.70 | 47.2 | 51 | 0.00 | 0.00% | 17 | 101 | 37.05% | Yes |
