PYPL Option Chain

End of day data from March 5, 2021 for PYPL options expiring on March 12, 2021.

  1. NASDAQ
  2. >
  3. PYPL
  4. >
  5. Option Chain
|USD |PYPL: $240.50 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PYPL12Mar21C240.00CALL240.00$6.00$5.75 / 36$6.20 / 692,08537844.293407%0.496889-0.3778080.0263350.1413900.024811
PYPL12Mar21C260.00CALL260.00$0.88$0.76 / 30$1.00 / 601,8251,07745.289351%0.101552-0.1680570.0117160.0629030.005173
PYPL12Mar21P225.00PUT225.00$2.00$1.94 / 31$2.31 / 611,56611752.002643%-0.155736-0.2262750.0157790.084719-0.008450
PYPL12Mar21C250.00CALL250.00$2.39$2.25 / 34$2.58 / 11,56467044.004077%0.256900-0.3052570.0212800.1142510.012982
PYPL12Mar21C230.00CALL230.00$11.80$10.95 / 1$13.25 / 781,17875645.587608%0.746909-0.3029840.0211140.1133610.036611
PYPL12Mar21C257.50CALL257.50$1.15$1.07 / 1$1.21 / 11,14735444.894936%0.131343-0.2017440.0140640.0755110.006679
PYPL12Mar21C280.00CALL280.00$0.15$0.14 / 3$0.20 / 61,0051,05152.803675%0.007264-0.0190640.0013290.0071360.000373
PYPL12Mar21P230.00PUT230.00$3.05$2.95 / 62$3.25 / 1177148549.007228%-0.253091-0.3027640.0211140.113361-0.013800
PYPL12Mar21P220.00PUT220.00$1.39$1.31 / 11$1.45 / 1873826554.147237%-0.085767-0.1483020.0103420.055524-0.004635
PYPL12Mar21C242.50CALL242.50$4.67$4.75 / 1$5.05 / 6068812344.479158%0.431889-0.3722870.0259510.1393290.021641
PYPL12Mar21C255.00CALL255.00$1.45$1.37 / 10$1.68 / 5065234545.121057%0.167051-0.2369430.0165180.0886850.008479
PYPL12Mar21P245.00PUT245.00$9.70$9.60 / 32$10.10 / 146481,80846.716558%-0.630681-0.3571070.0249100.133739-0.035134
PYPL12Mar21C245.00CALL245.00$3.91$3.80 / 2$4.05 / 4059325844.290708%0.369319-0.3573420.0249100.1337390.018564
PYPL12Mar21P227.50PUT227.50$2.48$2.39 / 11$2.69 / 114995950.239365%-0.201152-0.2659300.0185450.099568-0.010940
PYPL12Mar21C270.00CALL270.00$0.36$0.30 / 21$0.49 / 1424801,58349.564462%0.030798-0.0658450.0045900.0246460.001577
PYPL12Mar21P235.00PUT235.00$4.75$4.50 / 36$4.85 / 946829147.444356%-0.372621-0.3582000.0249810.134124-0.020438
PYPL12Mar21P237.50PUT237.50$5.75$5.50 / 19$5.90 / 1239730246.928729%-0.437352-0.3729390.0260100.139648-0.024070
PYPL12Mar21P222.50PUT222.50$1.69$1.60 / 1$1.91 / 2038012753.506693%-0.117275-0.1863180.0129930.069758-0.006349
PYPL12Mar21P232.50PUT232.50$3.85$3.65 / 14$4.00 / 6037110248.234402%-0.310673-0.3342590.0233110.125156-0.016987
PYPL12Mar21C235.00CALL235.00$8.70$8.30 / 32$9.00 / 103398944.280253%0.627379-0.3584260.0249810.1341240.031069
PYPL12Mar21C247.50CALL247.50$3.08$2.67 / 38$3.25 / 2030549443.017288%0.310618-0.3343760.0233090.1251470.015657
PYPL12Mar21P200.00PUT200.00$0.41$0.37 / 1$0.43 / 528142570.686173%-0.002030-0.0060830.0004240.002277-0.000108
PYPL12Mar21C275.00CALL275.00$0.23$0.17 / 15$0.37 / 12827593251.617620%0.015418-0.0367160.0025600.0137430.000791
PYPL12Mar21C237.50CALL237.50$7.75$6.95 / 42$7.50 / 324712444.228212%0.562648-0.3731660.0260100.1396480.027985
PYPL12Mar21P247.50PUT247.50$11.80$11.25 / 10$11.95 / 202411,60647.287894%-0.689382-0.3341380.0233090.125147-0.038589
PYPL12Mar21C252.50CALL252.50$1.92$1.77 / 32$2.03 / 3022148844.336129%0.208918-0.2720810.0189670.1018350.010582
PYPL12Mar21P242.50PUT242.50$8.20$8.00 / 42$8.55 / 920940746.465249%-0.568111-0.3720540.0259510.139329-0.031509
PYPL12Mar21P240.00PUT240.00$6.95$6.70 / 35$7.30 / 1220041647.312315%-0.503111-0.3775780.0263350.141390-0.027791
PYPL12Mar21P210.00PUT210.00$0.68$0.66 / 6$0.80 / 301837362.429816%-0.017756-0.0414230.0028880.015508-0.000953
PYPL12Mar21C277.50CALL277.50$0.17$0.14 / 5$0.33 / 8917821153.034678%0.010662-0.0266870.0018610.0099890.000548
PYPL12Mar21P185.00PUT185.00$0.18$0.07 / 60$0.21 / 51784180.840301%-0.000020-0.0000830.0000060.000031-0.000001
PYPL12Mar21P255.00PUT255.00$17.63$16.95 / 42$18.55 / 711631,16851.476215%-0.832949-0.2366980.0165180.088685-0.047411
PYPL12Mar21P250.00PUT250.00$13.25$13.05 / 33$13.85 / 3016163847.715367%-0.743100-0.3050170.0212800.114251-0.041812
PYPL12Mar21C265.00CALL265.00$0.55$0.52 / 4$0.62 / 915846247.153182%0.057768-0.1094910.0076330.0409830.002951
PYPL12Mar21P215.00PUT215.00$0.98$0.91 / 20$0.99 / 11557857.493617%-0.041761-0.0844800.0058910.031628-0.002249
PYPL12Mar21C225.00CALL225.00$15.90$14.85 / 10$16.75 / 411531144.239387%0.844264-0.2264910.0157790.0847190.040865
PYPL12Mar21C227.50CALL227.50$14.45$13.80 / 31$14.45 / 81381947.286549%0.798848-0.2661480.0185450.0995680.038923
PYPL12Mar21P212.50PUT212.50$0.80$0.77 / 20$0.95 / 201264860.491660%-0.027718-0.0603130.0042060.022580-0.001490
PYPL12Mar21C272.50CALL272.50$0.27$0.23 / 14$0.41 / 19012247350.418620%0.021960-0.0496220.0034590.0185740.001126
PYPL12Mar21P217.50PUT217.50$1.20$1.08 / 11$1.24 / 71182556.041737%-0.060823-0.1139770.0079480.042672-0.003281
PYPL12Mar21P252.50PUT252.50$15.17$15.00 / 34$15.80 / 1311441548.086424%-0.791082-0.2718390.0189670.101835-0.044760
PYPL12Mar21C222.50CALL222.50$18.25$17.25 / 95$19.55 / 771141250.545078%0.882725-0.1865310.0129930.0697580.042417
PYPL12Mar21P260.00PUT260.00$21.62$20.85 / 75$22.95 / 4011166650.905803%-0.898448-0.1678080.0117160.062903-0.051813
PYPL12Mar21C232.50CALL232.50$10.11$9.30 / 80$10.65 / 121093042.291611%0.689327-0.3344820.0233110.1251560.033971
PYPL12Mar21P205.00PUT205.00$0.48$0.48 / 31$0.57 / 25904866.202975%-0.006509-0.0172990.0012060.006476-0.000349
PYPL12Mar21P257.50PUT257.50$21.82$18.55 / 83$20.85 / 71871,16550.284091%-0.868657-0.2014970.0140640.075511-0.049759
PYPL12Mar21P275.00PUT275.00$35.38$34.85 / 75$37.60 / 208124961.019654%-0.984582-0.0364520.0025600.013743-0.059482
PYPL12Mar21C290.00CALL290.00$0.07$0.07 / 9$0.17 / 857543759.424438%0.001357-0.0042150.0002940.0015780.000070
PYPL12Mar21P265.00PUT265.00$26.66$25.90 / 47$27.60 / 606953256.575755%-0.942232-0.1092370.0076330.040983-0.055131
PYPL12Mar21C285.00CALL285.00$0.16$0.09 / 6$0.20 / 1006848556.358048%0.003228-0.0092540.0006450.0034640.000166
PYPL12Mar21P190.00PUT190.00$0.25$0.16 / 34$0.28 / 42644378.691715%-0.000115-0.0004260.0000300.000160-0.000006
PYPL12Mar21C262.50CALL262.50$0.62$0.65 / 10$0.81 / 696334346.597371%0.077225-0.1370550.0095550.0512990.003939
PYPL12Mar21C205.00CALL205.00$32.40$33.30 / 30$35.45 / 10605150.490726%0.993491-0.0174960.0012060.0064760.044583
PYPL12Mar21P195.00PUT195.00$0.31$0.25 / 11$0.34 / 5559574.642255%-0.000531-0.0017780.0001240.000666-0.000028
PYPL12Mar21C267.50CALL267.50$0.40$0.40 / 5$0.51 / 305421147.953759%0.042519-0.0857370.0059770.0320920.002175
PYPL12Mar21P270.00PUT270.00$31.18$30.30 / 63$32.65 / 304037659.362995%-0.969202-0.0655860.0045900.024646-0.057600
PYPL12Mar21P207.50PUT207.50$0.80$0.55 / 37$0.67 / 3394464.111169%-0.010960-0.0273300.0019060.010232-0.000588
PYPL12Mar21C305.00CALL305.00$0.04$0.03 / 31$0.11 / 423461267.690274%0.000074-0.0002810.0000200.0001050.000004
PYPL12Mar21P282.50PUT282.50$46.15$42.45 / 25$44.90 / 103325768.744345%-0.995123-0.0131210.0009340.005013-0.061666
PYPL12Mar21P262.50PUT262.50$24.74$23.30 / 47$25.20 / 653334752.846722%-0.922775-0.1368030.0095550.051299-0.053594
PYPL12Mar21C220.00CALL220.00$20.00$19.40 / 111$21.20 / 303130447.449611%0.914233-0.1485130.0103420.0555240.043584
PYPL12Mar21C300.00CALL300.00$0.05$0.06 / 20$0.12 / 43301,13865.703918%0.000204-0.0007320.0000510.0002740.000011
PYPL12Mar21P267.50PUT267.50$29.08$28.05 / 46$29.55 / 182910552.947864%-0.957481-0.0854810.0059770.032092-0.056455
PYPL12Mar21C307.50CALL307.50$0.05$0.04 / 1$0.10 / 75267869.661480%0.000043-0.0001710.0000120.0000640.000002
PYPL12Mar21C297.50CALL297.50$0.09$0.01 / 54$0.12 / 452212661.074885%0.000334-0.0011590.0000810.0004340.000017
PYPL12Mar21C295.00CALL295.00$0.10$0.03 / 20$0.11 / 12223059.553155%0.000540-0.0018080.0001260.0006770.000028
PYPL12Mar21P297.50PUT297.50$67.90$56.30 / 1$61.00 / 30204684.363412%-0.999666-0.0008730.0000810.000434-0.065188
PYPL12Mar21C335.00CALL335.00$0.05$0.01 / 12$0.08 / 1181917285.699954%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P285.00PUT285.00$46.30$44.70 / 23$47.40 / 101954568.222656%-0.996772-0.0089810.0006450.003464-0.062299
PYPL12Mar21C282.50CALL282.50$0.12$0.11 / 24$0.25 / 301927755.778948%0.004877-0.0133920.0009340.0050130.000251
PYPL12Mar21C287.50CALL287.50$0.12$0.08 / 1$0.19 / 2011847958.112769%0.002107-0.0062940.0004390.0023560.000109
PYPL12Mar21P272.50PUT272.50$34.35$32.45 / 71$35.00 / 301819757.927930%-0.978040-0.0493600.0034590.018574-0.058600
PYPL12Mar21P295.00PUT295.00$56.20$54.75 / 5$57.30 / 5168377.965417%-0.999460-0.0015250.0001260.000677-0.064629
PYPL12Mar21C210.00CALL210.00$29.75$28.80 / 47$30.75 / 10161053.821562%0.982244-0.0416240.0028880.0155080.045074
PYPL12Mar21P175.00PUT175.00$0.17$0.06 / 31$0.16 / 40145992.945632%-0.000001-0.0000020.0000010.0000010.000000
PYPL12Mar21P280.00PUT280.00$41.75$39.25 / 30$42.50 / 301125157.253258%-0.992736-0.0187960.0013290.007136-0.060996
PYPL12Mar21P180.00PUT180.00$0.13$0.09 / 10$0.19 / 551110688.344927%-0.000003-0.0000130.0000010.0000050.000000
PYPL12Mar21P160.00PUT160.00$0.15$0.01 / 10$0.05 / 18110100.513969%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C310.00CALL310.00$0.03$0.04 / 3$0.11 / 4722272.200104%0.000025-0.0001030.0000070.0000380.000001
PYPL12Mar21C355.00CALL355.00$0.01$0.08 / 16180104.797496%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C320.00CALL320.00$0.06$0.05 / 1$0.07 / 47518777.787730%0.000003-0.0000120.0000010.0000040.000000
PYPL12Mar21C292.50CALL292.50$0.09$0.02 / 52$0.16 / 15058859.329431%0.000862-0.0027810.0001940.0010410.000044
PYPL12Mar21P290.00PUT290.00$54.35$49.30 / 30$52.40 / 30514266.467626%-0.998643-0.0039370.0002940.001578-0.063491
PYPL12Mar21P287.50PUT287.50$49.35$46.70 / 30$49.90 / 3047461.758145%-0.997893-0.0060190.0004390.002356-0.062905
PYPL12Mar21C350.00CALL350.00$0.03$0.01 / 1$0.09 / 10310096.484121%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C302.50CALL302.50$0.07$0.04 / 20$0.11 / 16312766.250971%0.000123-0.0004570.0000320.0001710.000006
PYPL12Mar21P277.50PUT277.50$47.69$36.75 / 30$40.05 / 3038255.431918%-0.989338-0.0264210.0018610.009989-0.060274
PYPL12Mar21C212.50CALL212.50$15.57$26.00 / 40$29.30 / 253258.392038%0.972282-0.0605170.0042060.0225800.045085
PYPL12Mar21P150.00PUT150.00$0.11$0.01 / 15$0.09 / 26316121.531477%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C375.00CALL375.00$0.02$0.01 / 27$0.08 / 26213110.515450%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C345.00CALL345.00$0.04$0.09 / 1023299.513690%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C215.00CALL215.00$23.15$23.70 / 50$26.75 / 3021255.326975%0.958239-0.0846860.0058910.0316280.044874
PYPL12Mar21C200.00CALL200.00$33.50$38.05 / 30$41.25 / 30230464.835498%0.997970-0.0062750.0004240.0022770.043727
PYPL12Mar21C360.00CALL360.00$0.01$0.08 / 11110108.016003%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C322.50CALL322.50$0.06$0.03 / 6$0.09 / 401479.600798%0.000001-0.0000070.0000010.0000030.000000
PYPL12Mar21P305.00PUT305.00$70.47$63.65 / 1$68.35 / 1018886.926060%-0.9999260.0000110.0000200.000105-0.066845
PYPL12Mar21P292.50PUT292.50$64.00$51.60 / 30$54.90 / 3016963.786499%-0.999138-0.0025000.0001940.001041-0.064065
PYPL12Mar21P170.00PUT170.00$0.19$0.01 / 10$0.05 / 5111186.552534%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C455.00CALL455.00$0.08 / 900160.102482%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P455.00PUT455.00$213.50 / 3$218.30 / 100186.231245%-1.0000000.0004360.0000010.000000-0.099725
PYPL12Mar21C450.00CALL450.00$0.09 / 1000159.630058%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P450.00PUT450.00$208.90 / 30$213.45 / 3000200.371072%-1.0000000.0004320.0000010.000000-0.098629
PYPL12Mar21C445.00CALL445.00$0.08 / 900155.288362%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P445.00PUT445.00$203.60 / 30$208.40 / 3000187.749875%-1.0000000.0004270.0000010.000000-0.097533
PYPL12Mar21C440.00CALL440.00$0.16$0.09 / 1004154.702182%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P440.00PUT440.00$198.65 / 1$203.45 / 100187.918058%-1.0000000.0004220.0000010.000000-0.096438
PYPL12Mar21C435.00CALL435.00$0.15$0.01 / 102125.034841%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P435.00PUT435.00$193.60 / 30$198.40 / 100182.049698%-1.0000000.0004170.0000010.000000-0.095342
PYPL12Mar21C430.00CALL430.00$0.10$0.09 / 10017149.632875%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P430.00PUT430.00$188.80 / 1$193.45 / 100186.087443%-1.0000000.0004120.0000010.000000-0.094246
PYPL12Mar21C425.00CALL425.00$0.03$0.08 / 104145.245075%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P425.00PUT425.00$183.50 / 30$188.40 / 3000173.031346%-1.0000000.0004080.0000010.000000-0.093150
PYPL12Mar21C420.00CALL420.00$0.20$0.09 / 3001144.417970%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P420.00PUT420.00$178.50 / 2$183.30 / 200166.646252%-1.0000000.0004030.0000010.000000-0.092054
PYPL12Mar21C415.00CALL415.00$1.25$0.09 / 1004141.750359%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P415.00PUT415.00$173.65 / 1$178.45 / 100172.956312%-1.0000000.0003980.0000010.000000-0.090958
PYPL12Mar21C410.00CALL410.00$0.01$0.09 / 1003139.045149%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P410.00PUT410.00$168.65 / 30$173.40 / 3000168.453763%-1.0000000.0003930.0000010.000000-0.089862
PYPL12Mar21C405.00CALL405.00$0.37$0.08 / 901134.598601%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P405.00PUT405.00$163.65 / 1$168.30 / 100162.420804%-1.0000000.0003880.0000010.000000-0.088766
PYPL12Mar21C400.00CALL400.00$0.28$0.08 / 21043131.836132%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P400.00PUT400.00$158.65 / 1$163.45 / 100163.405364%-1.0000000.0003840.0000010.000000-0.087671
PYPL12Mar21C395.00CALL395.00$0.05$0.06 / 9033125.220659%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P395.00PUT395.00$153.80 / 30$158.45 / 3000163.797721%-1.0000000.0003790.0000010.000000-0.086575
PYPL12Mar21C390.00CALL390.00$0.20$0.09 / 1003127.791571%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P390.00PUT390.00$148.50 / 2$153.30 / 200148.115423%-1.0000000.0003740.0000010.000000-0.085479
PYPL12Mar21C385.00CALL385.00$0.03$0.09 / 10050124.863217%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P385.00PUT385.00$143.65 / 1$148.35 / 1000150.766357%-1.0000000.0003690.0000010.000000-0.084383
PYPL12Mar21C380.00CALL380.00$0.08$0.09 / 1006121.885910%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P380.00PUT380.00$138.65 / 1$143.30 / 100145.986683%-1.0000000.0003640.0000010.000000-0.083287
PYPL12Mar21P375.00PUT375.00$133.65 / 1$138.45 / 100146.377318%-1.0000000.0003600.0000010.000000-0.082191
PYPL12Mar21C370.00CALL370.00$0.09$0.08 / 1010114.279009%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P370.00PUT370.00$128.65 / 1$133.30 / 100139.001321%-1.0000000.0003550.0000010.000000-0.081095
PYPL12Mar21C365.00CALL365.00$0.05$0.08 / 1035111.175426%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P365.00PUT365.00$123.50 / 2$128.25 / 100129.612187%-1.0000000.0003500.0000010.000000-0.079999
PYPL12Mar21P360.00PUT360.00$118.60 / 1$123.45 / 200134.232957%-1.0000000.0003450.0000010.000000-0.078904
PYPL12Mar21P355.00PUT355.00$113.55 / 1$118.25 / 100123.954768%-1.0000000.0003400.0000010.000000-0.077808
PYPL12Mar21P350.00PUT350.00$108.60 / 30$113.40 / 3000125.434756%-1.0000000.0003360.0000010.000000-0.076712
PYPL12Mar21P345.00PUT345.00$103.50 / 2$108.30 / 200116.444988%-1.0000000.0003310.0000010.000000-0.075616
PYPL12Mar21C340.00CALL340.00$0.01$0.09 / 10027496.071061%0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21P340.00PUT340.00$53.65$98.70 / 1$103.45 / 100120.764888%-1.0000000.0003260.0000010.000000-0.074520
PYPL12Mar21P335.00PUT335.00$93.65 / 1$98.45 / 100115.598342%-1.0000000.0003210.0000010.000000-0.073424
PYPL12Mar21C330.00CALL330.00$0.20$0.08 / 3308287.748519%0.000001-0.0000010.0000010.0000000.000000
PYPL12Mar21P330.00PUT330.00$88.65 / 2$93.45 / 1000111.378413%-1.0000000.0003150.0000010.000000-0.072328
PYPL12Mar21C325.00CALL325.00$0.10$0.09 / 52014085.311471%0.000001-0.0000040.0000010.0000010.000000
PYPL12Mar21P325.00PUT325.00$44.65$83.50 / 2$88.30 / 101100.451207%-0.9999990.0003080.0000010.000001-0.071232
PYPL12Mar21P322.50PUT322.50$81.00 / 3$85.90 / 200100.707879%-0.9999990.0003030.0000010.000003-0.070684
PYPL12Mar21P320.00PUT320.00$34.05$78.70 / 1$83.30 / 100100.673676%-0.9999970.0002950.0000010.000004-0.070136
PYPL12Mar21C317.50CALL317.50$0.25$0.10 / 5306980.707401%0.000005-0.0000210.0000010.0000080.000000
PYPL12Mar21P317.50PUT317.50$76.25 / 1$80.80 / 10099.439928%-0.9999950.0002840.0000010.000008-0.069588
PYPL12Mar21C315.00CALL315.00$0.03$0.01 / 29$0.05 / 28013068.756901%0.000008-0.0000360.0000020.0000130.000000
PYPL12Mar21P315.00PUT315.00$22.65$73.50 / 10$78.30 / 300091.896911%-0.9999920.0002660.0000020.000013-0.069040
PYPL12Mar21C312.50CALL312.50$0.12$0.04 / 13$0.09 / 3801672.895320%0.000015-0.0000610.0000040.0000230.000001
PYPL12Mar21P312.50PUT312.50$71.05 / 5$75.80 / 10090.824599%-0.9999850.0002390.0000040.000023-0.068492
PYPL12Mar21P310.00PUT310.00$45.93$68.65 / 1$73.45 / 101693.470836%-0.9999750.0001950.0000070.000038-0.067943
PYPL12Mar21P307.50PUT307.50$32.29$66.30 / 1$70.95 / 107993.611122%-0.9999570.0001240.0000120.000064-0.067394
PYPL12Mar21P302.50PUT302.50$23.25$61.30 / 1$65.95 / 10288.693102%-0.999877-0.0001670.0000320.000171-0.066294
PYPL12Mar21P300.00PUT300.00$57.73$58.70 / 30$63.45 / 102784.623121%-0.999796-0.0004450.0000510.000274-0.065742
PYPL12Mar21C217.50CALL217.50$50.47$21.45 / 93$23.80 / 550449.097861%0.939177-0.1141860.0079480.0426720.044390
PYPL12Mar21C207.50CALL207.50$30.85 / 30$34.00 / 300061.980845%0.989040-0.0275290.0019060.0102320.044891
PYPL12Mar21C195.00CALL195.00$43.15 / 30$45.95 / 300066.822417%0.999469-0.0019650.0001240.0006660.042711
PYPL12Mar21C190.00CALL190.00$78.35$47.55 / 30$51.25 / 300458.983067%0.999885-0.0006090.0000300.0001600.041637
PYPL12Mar21C185.00CALL185.00$52.80 / 30$56.15 / 300074.189209%0.999980-0.0002600.0000060.0000310.040547
PYPL12Mar21C180.00CALL180.00$101.70$57.85 / 30$61.05 / 300177.278959%0.999997-0.0001850.0000010.0000050.039452
PYPL12Mar21C175.00CALL175.00$61.95 / 1$66.50 / 20084.126625%1.000000-0.0001690.0000010.0000010.038356
PYPL12Mar21C170.00CALL170.00$67.10 / 1$71.50 / 200109.034877%1.000000-0.0001630.0000010.0000000.037260
PYPL12Mar21C165.00CALL165.00$71.85 / 1$76.50 / 20091.244259%1.000000-0.0001580.0000010.0000000.036164
PYPL12Mar21P165.00PUT165.00$0.04$0.09 / 1$0.11 / 400102107.088473%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C160.00CALL160.00$76.85 / 1$81.50 / 200125.714522%1.000000-0.0001530.0000010.0000000.035068
PYPL12Mar21C155.00CALL155.00$82.95$81.85 / 30$86.45 / 3001118.766620%1.000000-0.0001490.0000010.0000000.033972
PYPL12Mar21P155.00PUT155.00$0.03$0.01 / 20$0.04 / 4076105.853334%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C150.00CALL150.00$87.05 / 1$91.50 / 200141.194172%1.000000-0.0001440.0000010.0000000.032876
PYPL12Mar21C145.00CALL145.00$91.80 / 1$96.50 / 200129.275538%1.000000-0.0001390.0000010.0000000.031781
PYPL12Mar21P145.00PUT145.00$0.09 / 2400138.470178%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C140.00CALL140.00$96.95 / 1$101.50 / 200167.695602%1.000000-0.0001340.0000010.0000000.030685
PYPL12Mar21P140.00PUT140.00$0.01$0.09 / 10011147.299799%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C135.00CALL135.00$101.85 / 1$106.30 / 100136.204554%1.000000-0.0001290.0000010.0000000.029589
PYPL12Mar21P135.00PUT135.00$0.08 / 2600154.320154%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C130.00CALL130.00$128.05$106.80 / 1$111.50 / 201144.596002%1.000000-0.0001250.0000010.0000000.028493
PYPL12Mar21P130.00PUT130.00$0.08 / 2600163.664354%-0.0000010.0000000.0000010.0000000.000000
PYPL12Mar21C125.00CALL125.00$111.80 / 1$116.50 / 200190.328047%1.000000-0.0001200.0000010.0000000.027397
PYPL12Mar21P125.00PUT125.00$0.02$0.09 / 10010175.689800%-0.0000010.0000000.0000010.0000000.000000