| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL190823C00093000 | 2019-08-19 12:03AM EDT | 93.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL190823C00094000 | 2019-08-19 12:03AM EDT | 94.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL190823C00096000 | 2019-08-19 1:32PM EDT | 96.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL190823C00097000 | 2019-08-13 9:48AM EDT | 97.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL190823C00098000 | 2019-08-12 1:24PM EDT | 98.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823C00099000 | 2019-08-19 3:45PM EDT | 99.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL190823C00100000 | 2019-08-16 9:30AM EDT | 100.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823C00101000 | 2019-08-16 2:15PM EDT | 101.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL190823C00102000 | 2019-08-19 3:46PM EDT | 102.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823C00103000 | 2019-08-19 3:46PM EDT | 103.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL190823C00104000 | 2019-08-19 11:33AM EDT | 104.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL190823C00105000 | 2019-08-19 2:56PM EDT | 105.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| PYPL190823C00106000 | 2019-08-19 3:55PM EDT | 106.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| PYPL190823C00107000 | 2019-08-19 3:58PM EDT | 107.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| PYPL190823C00108000 | 2019-08-19 3:59PM EDT | 108.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 0.78% |
| PYPL190823C00109000 | 2019-08-19 3:57PM EDT | 109.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| PYPL190823C00110000 | 2019-08-19 3:59PM EDT | 110.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| PYPL190823C00111000 | 2019-08-19 3:56PM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| PYPL190823C00112000 | 2019-08-19 3:14PM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PYPL190823C00113000 | 2019-08-19 2:36PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| PYPL190823C00114000 | 2019-08-19 3:51PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PYPL190823C00115000 | 2019-08-19 9:57AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PYPL190823C00116000 | 2019-08-19 3:51PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PYPL190823C00117000 | 2019-08-19 10:41AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL190823C00118000 | 2019-08-14 9:30AM EDT | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PYPL190823C00119000 | 2019-08-08 9:30AM EDT | 119.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL190823C00120000 | 2019-08-13 11:26AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL190823C00121000 | 2019-08-08 11:29AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL190823C00122000 | 2019-08-07 2:47PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL190823C00123000 | 2019-08-05 1:02PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL190823C00124000 | 2019-07-29 1:04PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PYPL190823C00125000 | 2019-08-09 9:36AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL190823C00126000 | 2019-07-26 2:10PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL190823C00127000 | 2019-08-14 2:24PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL190823C00128000 | 2019-07-29 11:04AM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL190823C00129000 | 2019-07-31 3:24PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PYPL190823C00130000 | 2019-08-05 1:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL190823C00131000 | 2019-07-29 2:43PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL190823C00132000 | 2019-08-05 10:58AM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PYPL190823C00134000 | 2019-07-25 9:34AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL190823P00090000 | 2019-08-19 12:03AM EDT | 90.00 | 0.18 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL190823P00091000 | 2019-08-19 9:30AM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL190823P00092000 | 2019-08-19 12:03AM EDT | 92.00 | 0.13 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PYPL190823P00093000 | 2019-08-19 12:03AM EDT | 93.00 | 0.11 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PYPL190823P00094000 | 2019-08-19 9:30AM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL190823P00095000 | 2019-08-19 12:03AM EDT | 95.00 | 0.13 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PYPL190823P00096000 | 2019-08-19 9:30AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL190823P00097000 | 2019-08-19 3:35PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PYPL190823P00098000 | 2019-08-19 9:39AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PYPL190823P00099000 | 2019-08-19 12:52PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PYPL190823P00100000 | 2019-08-19 3:45PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| PYPL190823P00101000 | 2019-08-19 3:33PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PYPL190823P00102000 | 2019-08-19 3:35PM EDT | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| PYPL190823P00103000 | 2019-08-19 2:57PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| PYPL190823P00104000 | 2019-08-19 3:54PM EDT | 104.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| PYPL190823P00105000 | 2019-08-19 3:28PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| PYPL190823P00106000 | 2019-08-19 3:36PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| PYPL190823P00107000 | 2019-08-19 3:56PM EDT | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 1.56% |
| PYPL190823P00108000 | 2019-08-19 3:01PM EDT | 108.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| PYPL190823P00109000 | 2019-08-19 3:33PM EDT | 109.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PYPL190823P00110000 | 2019-08-19 3:39PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PYPL190823P00111000 | 2019-08-16 9:36AM EDT | 111.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL190823P00112000 | 2019-08-19 10:39AM EDT | 112.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823P00113000 | 2019-08-13 11:20AM EDT | 113.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL190823P00114000 | 2019-08-15 10:26AM EDT | 114.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL190823P00115000 | 2019-08-14 9:44AM EDT | 115.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823P00116000 | 2019-08-15 10:26AM EDT | 116.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PYPL190823P00117000 | 2019-08-14 9:44AM EDT | 117.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823P00118000 | 2019-08-06 10:31AM EDT | 118.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823P00119000 | 2019-07-31 9:36AM EDT | 119.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL190823P00120000 | 2019-08-05 10:35AM EDT | 120.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL190823P00121000 | 2019-07-22 12:51PM EDT | 121.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL190823P00122000 | 2019-07-25 10:44AM EDT | 122.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL190823P00123000 | 2019-08-01 3:56PM EDT | 123.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL190823P00124000 | 2019-07-31 12:45PM EDT | 124.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PYPL190823P00127000 | 2019-07-05 12:32PM EDT | 127.00 | 11.45 | 19.80 | 24.30 | 0.00 | - | 15 | 0 | 192.24% |
| PYPL190823P00128000 | 2019-07-23 10:10AM EDT | 128.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL190823P00129000 | 2019-07-24 10:56AM EDT | 129.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |