Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
PYPL 52.70
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
84 contracts
55 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 4 | 0.98 | 273% | 21.95 | 23.70 | $30.00 | 0.00 | 2.52 | - | - | 2 | 3 |
| 0 | 5 | - | - | 17.30 | 18.00 | $35.00 | 0.00 | 2.52 | - | - | 10 | 10 |
| 0 | 5 | - | - | 12.35 | 13.05 | $40.00 | 0.00 | 2.52 | 109% | -0.01 | 10 | 12 |
| 0 | 9 | 0.99 | 112% | 11.40 | 12.10 | $41.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 7 | 1.00 | 85% | 10.35 | 11.10 | $42.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 21 | 0.98 | 92% | 9.35 | 10.15 | $43.00 | 0.00 | 0.75 | 118% | -0.05 | 0 | 0 |
| 0 | 21 | 0.96 | 97% | 8.40 | 9.20 | $44.00 | 0.00 | 0.75 | 155% | -0.12 | 0 | 0 |
| 17 | 13 | 0.95 | 96% | 7.50 | 8.20 | $45.00 | 0.00 | 2.52 | 82% | -0.03 | 4 | 49 |
| 3 | 12 | 0.98 | 65% | 6.55 | 6.95 | $46.00 | 0.00 | 0.28 | 72% | -0.03 | 8 | 11 |
| 32 | 4 | 0.98 | 56% | 5.55 | 5.95 | $47.00 | 0.00 | 0.08 | 54% | -0.02 | 1 | 117 |
| 2 | 4 | 0.95 | 62% | 5.10 | 5.50 | $47.50 | 0.00 | 0.80 | 52% | -0.03 | 2 | 6 |
| 44 | 5 | 0.99 | 37% | 4.55 | 4.90 | $48.00 | 0.00 | 0.24 | 59% | -0.06 | 1 | 108 |
| 1 | 5 | - | - | 3.90 | 4.45 | $48.50 | 0.00 | 0.55 | 45% | -0.04 | 12 | 21 |
| 32 | 5 | 0.99 | 29% | 3.50 | 3.95 | $49.00 | 0.00 | 0.11 | 50% | -0.08 | 2 | 1,060 |
| 20 | 8 | 0.99 | 26% | 2.95 | 3.50 | $49.50 | 0.02 | 0.03 | 33% | -0.03 | 26 | 64 |
| 78 | 26 | 0.94 | 33% | 2.57 | 2.97 | $50.00 | 0.04 | 0.06 | 33% | -0.06 | 121 | 800 |
| 94 | 25 | 0.84 | 32% | 1.65 | 2.11 | $51.00 | 0.08 | 0.16 | 29% | -0.14 | 81 | 1,254 |
| 326 | 149 | 0.66 | 32% | 1.03 | 1.23 | $52.00 | 0.32 | 0.38 | 29% | -0.32 | 556 | 1,489 |
| 3,026 | 435 | 0.44 | 30% | 0.52 | 0.60 | $53.00 | 0.76 | 0.87 | 29% | -0.56 | 70 | 1,519 |
| 7,602 | 1,062 | 0.24 | 32% | 0.24 | 0.27 | $54.00 | 1.39 | 1.55 | 28% | -0.79 | 47 | 232 |
| 3,112 | 374 | 0.13 | 34% | 0.11 | 0.13 | $55.00 | 2.16 | 2.49 | 26% | -0.94 | 69 | 404 |
| 1,659 | 667 | 0.07 | 38% | 0.06 | 0.07 | $56.00 | 3.10 | 3.45 | - | - | 62 | 131 |
| 479 | 137 | 0.04 | 42% | 0.03 | 0.05 | $57.00 | 4.10 | 4.55 | 42% | -0.96 | 5 | 98 |
| 476 | 161 | 0.03 | 46% | 0.02 | 0.03 | $58.00 | 5.15 | 5.55 | 54% | -0.95 | 8 | 49 |
| 439 | 55 | 0.02 | 51% | 0.01 | 0.03 | $59.00 | 6.05 | 6.55 | 48% | -0.99 | 14 | 181 |
| 1,243 | 246 | 0.01 | 56% | 0.01 | 0.02 | $60.00 | 6.55 | 8.40 | 87% | -0.91 | 253 | 173 |
| 97 | 1 | 0.01 | 61% | 0.00 | 0.02 | $61.00 | 7.85 | 9.30 | 105% | -0.89 | 2 | 2 |
| 365 | 49 | 0.01 | 67% | 0.00 | 0.02 | $62.00 | 8.70 | 9.85 | - | - | 2 | 2 |
| 139 | 1 | 0.02 | 81% | 0.00 | 0.04 | $63.00 | 9.50 | 11.15 | 83% | -0.98 | 2 | 0 |
| 127 | 8 | 0.04 | 100% | 0.00 | 0.55 | $64.00 | 10.25 | 11.70 | - | - | 2 | 0 |
| 381 | 11 | 0.02 | 93% | 0.00 | 0.04 | $65.00 | 11.60 | 13.50 | 136% | -0.92 | 3 | 0 |
| 260 | 75 | 0.01 | 88% | 0.01 | 0.02 | $66.00 | 12.80 | 13.95 | 116% | -0.96 | 3 | 0 |
| 313 | 5 | 0.05 | 135% | 0.00 | 0.38 | $67.00 | 14.00 | 14.60 | 92% | -0.99 | 1 | 0 |
| 159 | 1 | 0.07 | 158% | 0.00 | 0.58 | $68.00 | 14.65 | 16.10 | 128% | -0.97 | 2 | 0 |
| 445 | 217 | 0.01 | 107% | 0.00 | 0.75 | $69.00 | 15.25 | 16.50 | - | - | 0 | 0 |
| 100 | 1 | 0.05 | 156% | 0.00 | 2.52 | $70.00 | 16.15 | 18.55 | 131% | -0.98 | 1 | 0 |
| 40 | 2 | 0.04 | 156% | 0.00 | 2.13 | $71.00 | 17.10 | 19.55 | 129% | -0.98 | 0 | 0 |
| 35 | 5 | 0.15 | 255% | 0.00 | 0.09 | $72.00 | 18.15 | 20.55 | 142% | -0.98 | 0 | 0 |
| 1 | 1 | 0.05 | 177% | 0.00 | 0.07 | $73.00 | 19.15 | 21.55 | 148% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.00 | $74.00 | 20.15 | 22.55 | 153% | -0.98 | 0 | 0 |
| 61 | 60 | 0.08 | 217% | 0.00 | 0.75 | $75.00 | 21.15 | 23.55 | 158% | -0.98 | 0 | 0 |
| 16 | 1 | 0.05 | 220% | 0.00 | 2.52 | $80.00 | 26.15 | 28.55 | 183% | -0.98 | 0 | 0 |