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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL280121C00035000 | 11/5 9:33 AM | 35.00 | 36.20 | 36.15 | 38.05 | 0.20 | 0.56% | 1 | 114 | 52.75% | Yes |
| PYPL280121C00037500 | 10/29 3:42 PM | 37.50 | 37.50 | 33 | 38 | 0.00 | 0.00% | 5 | 61 | 52.98% | Yes |
| PYPL280121C00040000 | 11/4 9:55 AM | 40.00 | 32.70 | 33.2 | 34.7 | 0.00 | 0.00% | 2 | 116 | 53.05% | Yes |
| PYPL280121C00042500 | 11/4 9:30 AM | 42.50 | 31.80 | 29.5 | 33.15 | 0.00 | 0.00% | 1 | 70 | 55.82% | Yes |
| PYPL280121C00045000 | 11/5 10:31 AM | 45.00 | 29.50 | 28.6 | 31 | -1.70 | -5.45% | 1 | 83 | 52.86% | Yes |
| PYPL280121C00047500 | 11/5 11:17 AM | 47.50 | 28.00 | 27.2 | 31.5 | 0.41 | 1.49% | 1 | 41 | 51.79% | Yes |
| PYPL280121C00050000 | 11/5 12:29 PM | 50.00 | 26.40 | 26.55 | 28.5 | 0.50 | 1.93% | 2 | 572 | 50.01% | Yes |
| PYPL280121C00055000 | 11/4 11:03 AM | 55.00 | 23.94 | 24 | 25.05 | 0.00 | 0.00% | 3 | 93 | 49.95% | Yes |
| PYPL280121C00057500 | 11/5 1:43 PM | 57.50 | 23.26 | 22.4 | 24.6 | -0.09 | -0.39% | 1 | 53 | 51.99% | Yes |
| PYPL280121C00060000 | 11/5 2:39 PM | 60.00 | 21.20 | 21.7 | 24.5 | 0.30 | 1.44% | 11 | 349 | 50.71% | Yes |
| PYPL280121C00062500 | 11/5 3:20 PM | 62.50 | 21.07 | 20.6 | 21.6 | 1.17 | 5.88% | 1 | 56 | 49.36% | Yes |
| PYPL280121C00065000 | 11/5 3:00 PM | 65.00 | 19.90 | 18.55 | 20.55 | 1.00 | 5.29% | 3 | 254 | 49.16% | Yes |
| PYPL280121C00067500 | 11/5 2:47 PM | 67.50 | 18.65 | 17.25 | 21.5 | 0.85 | 4.78% | 8 | 356 | 54.19% | Yes |
| PYPL280121C00070000 | 11/5 3:56 PM | 70.00 | 17.85 | 17.45 | 17.95 | 1.00 | 5.93% | 136 | 2474 | 47.10% | No |
| PYPL280121C00072500 | 11/5 10:31 AM | 72.50 | 16.70 | 16.5 | 17.85 | 0.90 | 5.70% | 7 | 393 | 49.02% | No |
| PYPL280121C00075000 | 11/5 2:06 PM | 75.00 | 15.95 | 15.6 | 16.3 | 1.05 | 7.05% | 9 | 1297 | 47.10% | No |
| PYPL280121C00077500 | 11/4 11:19 AM | 77.50 | 14.76 | 14.8 | 15.7 | 0.00 | 0.00% | 5 | 74 | 47.50% | No |
| PYPL280121C00080000 | 11/5 3:59 PM | 80.00 | 14.56 | 14 | 15.45 | 1.23 | 9.23% | 14 | 789 | 48.68% | No |
| PYPL280121C00082500 | 11/5 9:30 AM | 82.50 | 12.50 | 13.2 | 13.85 | -1.45 | -10.39% | 1 | 86 | 46.39% | No |
| PYPL280121C00085000 | 11/4 10:14 AM | 85.00 | 12.20 | 11.35 | 14 | 0.00 | 0.00% | 24 | 216 | 48.37% | No |
| PYPL280121C00090000 | 11/5 12:13 PM | 90.00 | 11.00 | 11.1 | 12.7 | 0.11 | 1.01% | 3 | 2401 | 48.11% | No |
| PYPL280121C00095000 | 11/4 12:13 PM | 95.00 | 9.72 | 10.2 | 11.85 | 0.00 | 0.00% | 7 | 1659 | 48.69% | No |
| PYPL280121C00100000 | 11/5 3:51 PM | 100.00 | 9.50 | 9.3 | 9.75 | 0.75 | 8.57% | 104 | 4026 | 45.85% | No |
| PYPL280121C00105000 | 11/5 3:29 PM | 105.00 | 8.74 | 8.25 | 9.75 | 0.84 | 10.63% | 1 | 93 | 48.08% | No |
| PYPL280121C00110000 | 11/5 3:45 PM | 110.00 | 7.80 | 7.7 | 8 | 0.65 | 9.09% | 32 | 2769 | 45.58% | No |
| PYPL280121C00115000 | 11/5 3:57 PM | 115.00 | 7.50 | 7 | 7.25 | 0.95 | 14.50% | 12 | 542 | 45.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PYPL280121P00035000 | 11/4 11:46 AM | 35.00 | 2.37 | 2.06 | 2.29 | 0.00 | 0.00% | 12 | 68 | 42.76% | No |
| PYPL280121P00037500 | 11/4 9:30 AM | 37.50 | 2.70 | 1.95 | 2.93 | 0.00 | 0.00% | 1 | 7 | 42.84% | No |
| PYPL280121P00040000 | 11/3 1:21 PM | 40.00 | 3.10 | 2.12 | 4 | 0.00 | 0.00% | 2 | 6 | 44.53% | No |
| PYPL280121P00042500 | 10/29 1:56 PM | 42.50 | 3.27 | 2.37 | 4.15 | 0.00 | 0.00% | 1 | 7 | 41.56% | No |
| PYPL280121P00045000 | 11/4 12:15 PM | 45.00 | 4.50 | 4.35 | 4.7 | 0.00 | 0.00% | 300 | 910 | 40.33% | No |
| PYPL280121P00047500 | 10/29 9:45 AM | 47.50 | 4.51 | 5.05 | 5.5 | 0.00 | 0.00% | 50 | 50 | 39.91% | No |
| PYPL280121P00050000 | 11/5 10:08 AM | 50.00 | 6.25 | 5.9 | 6.2 | 0.48 | 8.32% | 3 | 245 | 38.92% | No |
| PYPL280121P00055000 | 11/5 2:54 PM | 55.00 | 8.00 | 7.8 | 8.15 | -0.42 | -4.99% | 1 | 55 | 38.20% | No |
| PYPL280121P00057500 | 10/30 3:16 PM | 57.50 | 8.60 | 8.25 | 9.3 | 0.00 | 0.00% | 150 | 234 | 38.06% | No |
| PYPL280121P00060000 | 11/5 3:05 PM | 60.00 | 10.10 | 9.95 | 10.45 | -0.40 | -3.81% | 5 | 68 | 37.72% | No |
| PYPL280121P00062500 | 11/3 3:03 PM | 62.50 | 11.09 | 10.4 | 11.75 | 0.00 | 0.00% | 5 | 277 | 37.60% | No |
| PYPL280121P00065000 | 10/30 11:34 AM | 65.00 | 11.74 | 10.5 | 12.9 | 0.00 | 0.00% | 15 | 384 | 36.92% | No |
| PYPL280121P00067500 | 11/3 10:03 AM | 67.50 | 14.05 | 13.5 | 14.1 | 0.00 | 0.00% | 1 | 462 | 36.22% | No |
| PYPL280121P00070000 | 11/5 9:49 AM | 70.00 | 15.95 | 14.7 | 15.85 | -0.52 | -3.16% | 124 | 181 | 36.77% | Yes |
| PYPL280121P00072500 | 11/5 9:35 AM | 72.50 | 17.35 | 16.25 | 17 | 2.04 | 13.32% | 1 | 72 | 35.65% | Yes |
| PYPL280121P00075000 | 11/4 2:58 PM | 75.00 | 19.00 | 17.95 | 20.3 | 0.00 | 0.00% | 4 | 977 | 39.75% | Yes |
| PYPL280121P00077500 | 11/4 2:44 PM | 77.50 | 20.77 | 19.55 | 20.05 | 0.00 | 0.00% | 2 | 238 | 34.87% | Yes |
| PYPL280121P00080000 | 11/5 3:59 PM | 80.00 | 21.51 | 21 | 21.7 | -0.81 | -3.63% | 5 | 122 | 34.59% | Yes |
| PYPL280121P00082500 | 10/28 1:51 PM | 82.50 | 18.60 | 22.75 | 24.1 | 0.00 | 0.00% | 2 | 3 | 36.05% | Yes |
| PYPL280121P00085000 | 10/31 2:07 PM | 85.00 | 24.03 | 23 | 25.1 | 0.00 | 0.00% | 1 | 36 | 33.89% | Yes |
| PYPL280121P00090000 | 11/4 1:50 PM | 90.00 | 29.50 | 28 | 29.9 | 0.00 | 0.00% | 1 | 139 | 36.30% | Yes |
| PYPL280121P00095000 | 10/6 2:25 PM | 95.00 | 28.25 | 30.8 | 33.5 | 0.00 | 0.00% | 0 | 1 | 35.26% | Yes |
| PYPL280121P00100000 | 10/28 3:44 PM | 100.00 | 31.15 | 34.9 | 37.45 | 0.00 | 0.00% | 41 | 1569 | 34.73% | Yes |
| PYPL280121P00105000 | 10/10 2:56 PM | 105.00 | 37.30 | 38.95 | 41.1 | 0.00 | 0.00% | 0 | 2 | 32.89% | Yes |
| PYPL280121P00110000 | 10/30 10:02 AM | 110.00 | 42.60 | 43.9 | 45.65 | 0.00 | 0.00% | 4 | 1217 | 33.37% | Yes |
| PYPL280121P00115000 | 11/3 11:50 AM | 115.00 | 48.10 | 47.35 | 49.25 | 0.00 | 0.00% | 2 | 2 | 30.18% | Yes |
