Name: PYPL Option Chain
Keywords: PYPL, Option, Chain, Historical

PYPL Option Chain

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

Expiration

Data From

NASDAQ
PYPL
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PYPL12Mar21C240.00	CALL	240.00	$6.00	$5.75 / 36	$6.20 / 69	2,085	378	44.293407%	0.496889	-0.377808	0.026335	0.141390	0.024811
PYPL12Mar21C260.00	CALL	260.00	$0.88	$0.76 / 30	$1.00 / 60	1,825	1,077	45.289351%	0.101552	-0.168057	0.011716	0.062903	0.005173
PYPL12Mar21P225.00	PUT	225.00	$2.00	$1.94 / 31	$2.31 / 61	1,566	117	52.002643%	-0.155736	-0.226275	0.015779	0.084719	-0.008450
PYPL12Mar21C250.00	CALL	250.00	$2.39	$2.25 / 34	$2.58 / 1	1,564	670	44.004077%	0.256900	-0.305257	0.021280	0.114251	0.012982
PYPL12Mar21C230.00	CALL	230.00	$11.80	$10.95 / 1	$13.25 / 78	1,178	756	45.587608%	0.746909	-0.302984	0.021114	0.113361	0.036611
PYPL12Mar21C257.50	CALL	257.50	$1.15	$1.07 / 1	$1.21 / 1	1,147	354	44.894936%	0.131343	-0.201744	0.014064	0.075511	0.006679
PYPL12Mar21C280.00	CALL	280.00	$0.15	$0.14 / 3	$0.20 / 6	1,005	1,051	52.803675%	0.007264	-0.019064	0.001329	0.007136	0.000373
PYPL12Mar21P230.00	PUT	230.00	$3.05	$2.95 / 62	$3.25 / 11	771	485	49.007228%	-0.253091	-0.302764	0.021114	0.113361	-0.013800
PYPL12Mar21P220.00	PUT	220.00	$1.39	$1.31 / 11	$1.45 / 18	738	265	54.147237%	-0.085767	-0.148302	0.010342	0.055524	-0.004635
PYPL12Mar21C242.50	CALL	242.50	$4.67	$4.75 / 1	$5.05 / 60	688	123	44.479158%	0.431889	-0.372287	0.025951	0.139329	0.021641
PYPL12Mar21C255.00	CALL	255.00	$1.45	$1.37 / 10	$1.68 / 50	652	345	45.121057%	0.167051	-0.236943	0.016518	0.088685	0.008479
PYPL12Mar21P245.00	PUT	245.00	$9.70	$9.60 / 32	$10.10 / 14	648	1,808	46.716558%	-0.630681	-0.357107	0.024910	0.133739	-0.035134
PYPL12Mar21C245.00	CALL	245.00	$3.91	$3.80 / 2	$4.05 / 40	593	258	44.290708%	0.369319	-0.357342	0.024910	0.133739	0.018564
PYPL12Mar21P227.50	PUT	227.50	$2.48	$2.39 / 11	$2.69 / 11	499	59	50.239365%	-0.201152	-0.265930	0.018545	0.099568	-0.010940
PYPL12Mar21C270.00	CALL	270.00	$0.36	$0.30 / 21	$0.49 / 142	480	1,583	49.564462%	0.030798	-0.065845	0.004590	0.024646	0.001577
PYPL12Mar21P235.00	PUT	235.00	$4.75	$4.50 / 36	$4.85 / 9	468	291	47.444356%	-0.372621	-0.358200	0.024981	0.134124	-0.020438
PYPL12Mar21P237.50	PUT	237.50	$5.75	$5.50 / 19	$5.90 / 12	397	302	46.928729%	-0.437352	-0.372939	0.026010	0.139648	-0.024070
PYPL12Mar21P222.50	PUT	222.50	$1.69	$1.60 / 1	$1.91 / 20	380	127	53.506693%	-0.117275	-0.186318	0.012993	0.069758	-0.006349
PYPL12Mar21P232.50	PUT	232.50	$3.85	$3.65 / 14	$4.00 / 60	371	102	48.234402%	-0.310673	-0.334259	0.023311	0.125156	-0.016987
PYPL12Mar21C235.00	CALL	235.00	$8.70	$8.30 / 32	$9.00 / 10	339	89	44.280253%	0.627379	-0.358426	0.024981	0.134124	0.031069
PYPL12Mar21C247.50	CALL	247.50	$3.08	$2.67 / 38	$3.25 / 20	305	494	43.017288%	0.310618	-0.334376	0.023309	0.125147	0.015657
PYPL12Mar21P200.00	PUT	200.00	$0.41	$0.37 / 1	$0.43 / 5	281	425	70.686173%	-0.002030	-0.006083	0.000424	0.002277	-0.000108
PYPL12Mar21C275.00	CALL	275.00	$0.23	$0.17 / 15	$0.37 / 128	275	932	51.617620%	0.015418	-0.036716	0.002560	0.013743	0.000791
PYPL12Mar21C237.50	CALL	237.50	$7.75	$6.95 / 42	$7.50 / 3	247	124	44.228212%	0.562648	-0.373166	0.026010	0.139648	0.027985
PYPL12Mar21P247.50	PUT	247.50	$11.80	$11.25 / 10	$11.95 / 20	241	1,606	47.287894%	-0.689382	-0.334138	0.023309	0.125147	-0.038589
PYPL12Mar21C252.50	CALL	252.50	$1.92	$1.77 / 32	$2.03 / 30	221	488	44.336129%	0.208918	-0.272081	0.018967	0.101835	0.010582
PYPL12Mar21P242.50	PUT	242.50	$8.20	$8.00 / 42	$8.55 / 9	209	407	46.465249%	-0.568111	-0.372054	0.025951	0.139329	-0.031509
PYPL12Mar21P240.00	PUT	240.00	$6.95	$6.70 / 35	$7.30 / 12	200	416	47.312315%	-0.503111	-0.377578	0.026335	0.141390	-0.027791
PYPL12Mar21P210.00	PUT	210.00	$0.68	$0.66 / 6	$0.80 / 30	183	73	62.429816%	-0.017756	-0.041423	0.002888	0.015508	-0.000953
PYPL12Mar21C277.50	CALL	277.50	$0.17	$0.14 / 5	$0.33 / 89	178	211	53.034678%	0.010662	-0.026687	0.001861	0.009989	0.000548
PYPL12Mar21P185.00	PUT	185.00	$0.18	$0.07 / 60	$0.21 / 5	178	41	80.840301%	-0.000020	-0.000083	0.000006	0.000031	-0.000001
PYPL12Mar21P255.00	PUT	255.00	$17.63	$16.95 / 42	$18.55 / 71	163	1,168	51.476215%	-0.832949	-0.236698	0.016518	0.088685	-0.047411
PYPL12Mar21P250.00	PUT	250.00	$13.25	$13.05 / 33	$13.85 / 30	161	638	47.715367%	-0.743100	-0.305017	0.021280	0.114251	-0.041812
PYPL12Mar21C265.00	CALL	265.00	$0.55	$0.52 / 4	$0.62 / 9	158	462	47.153182%	0.057768	-0.109491	0.007633	0.040983	0.002951
PYPL12Mar21P215.00	PUT	215.00	$0.98	$0.91 / 20	$0.99 / 1	155	78	57.493617%	-0.041761	-0.084480	0.005891	0.031628	-0.002249
PYPL12Mar21C225.00	CALL	225.00	$15.90	$14.85 / 10	$16.75 / 41	153	11	44.239387%	0.844264	-0.226491	0.015779	0.084719	0.040865
PYPL12Mar21C227.50	CALL	227.50	$14.45	$13.80 / 31	$14.45 / 8	138	19	47.286549%	0.798848	-0.266148	0.018545	0.099568	0.038923
PYPL12Mar21P212.50	PUT	212.50	$0.80	$0.77 / 20	$0.95 / 20	126	48	60.491660%	-0.027718	-0.060313	0.004206	0.022580	-0.001490
PYPL12Mar21C272.50	CALL	272.50	$0.27	$0.23 / 14	$0.41 / 190	122	473	50.418620%	0.021960	-0.049622	0.003459	0.018574	0.001126
PYPL12Mar21P217.50	PUT	217.50	$1.20	$1.08 / 11	$1.24 / 7	118	25	56.041737%	-0.060823	-0.113977	0.007948	0.042672	-0.003281
PYPL12Mar21P252.50	PUT	252.50	$15.17	$15.00 / 34	$15.80 / 13	114	415	48.086424%	-0.791082	-0.271839	0.018967	0.101835	-0.044760
PYPL12Mar21C222.50	CALL	222.50	$18.25	$17.25 / 95	$19.55 / 77	114	12	50.545078%	0.882725	-0.186531	0.012993	0.069758	0.042417
PYPL12Mar21P260.00	PUT	260.00	$21.62	$20.85 / 75	$22.95 / 40	111	666	50.905803%	-0.898448	-0.167808	0.011716	0.062903	-0.051813
PYPL12Mar21C232.50	CALL	232.50	$10.11	$9.30 / 80	$10.65 / 12	109	30	42.291611%	0.689327	-0.334482	0.023311	0.125156	0.033971
PYPL12Mar21P205.00	PUT	205.00	$0.48	$0.48 / 31	$0.57 / 25	90	48	66.202975%	-0.006509	-0.017299	0.001206	0.006476	-0.000349
PYPL12Mar21P257.50	PUT	257.50	$21.82	$18.55 / 83	$20.85 / 71	87	1,165	50.284091%	-0.868657	-0.201497	0.014064	0.075511	-0.049759
PYPL12Mar21P275.00	PUT	275.00	$35.38	$34.85 / 75	$37.60 / 20	81	249	61.019654%	-0.984582	-0.036452	0.002560	0.013743	-0.059482
PYPL12Mar21C290.00	CALL	290.00	$0.07	$0.07 / 9	$0.17 / 85	75	437	59.424438%	0.001357	-0.004215	0.000294	0.001578	0.000070
PYPL12Mar21P265.00	PUT	265.00	$26.66	$25.90 / 47	$27.60 / 60	69	532	56.575755%	-0.942232	-0.109237	0.007633	0.040983	-0.055131
PYPL12Mar21C285.00	CALL	285.00	$0.16	$0.09 / 6	$0.20 / 100	68	485	56.358048%	0.003228	-0.009254	0.000645	0.003464	0.000166
PYPL12Mar21P190.00	PUT	190.00	$0.25	$0.16 / 34	$0.28 / 42	64	43	78.691715%	-0.000115	-0.000426	0.000030	0.000160	-0.000006
PYPL12Mar21C262.50	CALL	262.50	$0.62	$0.65 / 10	$0.81 / 69	63	343	46.597371%	0.077225	-0.137055	0.009555	0.051299	0.003939
PYPL12Mar21C205.00	CALL	205.00	$32.40	$33.30 / 30	$35.45 / 10	60	51	50.490726%	0.993491	-0.017496	0.001206	0.006476	0.044583
PYPL12Mar21P195.00	PUT	195.00	$0.31	$0.25 / 11	$0.34 / 5	55	95	74.642255%	-0.000531	-0.001778	0.000124	0.000666	-0.000028
PYPL12Mar21C267.50	CALL	267.50	$0.40	$0.40 / 5	$0.51 / 30	54	211	47.953759%	0.042519	-0.085737	0.005977	0.032092	0.002175
PYPL12Mar21P270.00	PUT	270.00	$31.18	$30.30 / 63	$32.65 / 30	40	376	59.362995%	-0.969202	-0.065586	0.004590	0.024646	-0.057600
PYPL12Mar21P207.50	PUT	207.50	$0.80	$0.55 / 37	$0.67 / 3	39	44	64.111169%	-0.010960	-0.027330	0.001906	0.010232	-0.000588
PYPL12Mar21C305.00	CALL	305.00	$0.04	$0.03 / 31	$0.11 / 42	34	612	67.690274%	0.000074	-0.000281	0.000020	0.000105	0.000004
PYPL12Mar21P282.50	PUT	282.50	$46.15	$42.45 / 25	$44.90 / 10	33	257	68.744345%	-0.995123	-0.013121	0.000934	0.005013	-0.061666
PYPL12Mar21P262.50	PUT	262.50	$24.74	$23.30 / 47	$25.20 / 65	33	347	52.846722%	-0.922775	-0.136803	0.009555	0.051299	-0.053594
PYPL12Mar21C220.00	CALL	220.00	$20.00	$19.40 / 111	$21.20 / 30	31	304	47.449611%	0.914233	-0.148513	0.010342	0.055524	0.043584
PYPL12Mar21C300.00	CALL	300.00	$0.05	$0.06 / 20	$0.12 / 43	30	1,138	65.703918%	0.000204	-0.000732	0.000051	0.000274	0.000011
PYPL12Mar21P267.50	PUT	267.50	$29.08	$28.05 / 46	$29.55 / 18	29	105	52.947864%	-0.957481	-0.085481	0.005977	0.032092	-0.056455
PYPL12Mar21C307.50	CALL	307.50	$0.05	$0.04 / 1	$0.10 / 75	26	78	69.661480%	0.000043	-0.000171	0.000012	0.000064	0.000002
PYPL12Mar21C297.50	CALL	297.50	$0.09	$0.01 / 54	$0.12 / 45	22	126	61.074885%	0.000334	-0.001159	0.000081	0.000434	0.000017
PYPL12Mar21C295.00	CALL	295.00	$0.10	$0.03 / 20	$0.11 / 1	22	230	59.553155%	0.000540	-0.001808	0.000126	0.000677	0.000028
PYPL12Mar21P297.50	PUT	297.50	$67.90	$56.30 / 1	$61.00 / 30	20	46	84.363412%	-0.999666	-0.000873	0.000081	0.000434	-0.065188
PYPL12Mar21C335.00	CALL	335.00	$0.05	$0.01 / 12	$0.08 / 118	19	172	85.699954%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P285.00	PUT	285.00	$46.30	$44.70 / 23	$47.40 / 10	19	545	68.222656%	-0.996772	-0.008981	0.000645	0.003464	-0.062299
PYPL12Mar21C282.50	CALL	282.50	$0.12	$0.11 / 24	$0.25 / 30	19	277	55.778948%	0.004877	-0.013392	0.000934	0.005013	0.000251
PYPL12Mar21C287.50	CALL	287.50	$0.12	$0.08 / 1	$0.19 / 201	18	479	58.112769%	0.002107	-0.006294	0.000439	0.002356	0.000109
PYPL12Mar21P272.50	PUT	272.50	$34.35	$32.45 / 71	$35.00 / 30	18	197	57.927930%	-0.978040	-0.049360	0.003459	0.018574	-0.058600
PYPL12Mar21P295.00	PUT	295.00	$56.20	$54.75 / 5	$57.30 / 5	16	83	77.965417%	-0.999460	-0.001525	0.000126	0.000677	-0.064629
PYPL12Mar21C210.00	CALL	210.00	$29.75	$28.80 / 47	$30.75 / 10	16	10	53.821562%	0.982244	-0.041624	0.002888	0.015508	0.045074
PYPL12Mar21P175.00	PUT	175.00	$0.17	$0.06 / 31	$0.16 / 40	14	59	92.945632%	-0.000001	-0.000002	0.000001	0.000001	0.000000
PYPL12Mar21P280.00	PUT	280.00	$41.75	$39.25 / 30	$42.50 / 30	11	251	57.253258%	-0.992736	-0.018796	0.001329	0.007136	-0.060996
PYPL12Mar21P180.00	PUT	180.00	$0.13	$0.09 / 10	$0.19 / 55	11	106	88.344927%	-0.000003	-0.000013	0.000001	0.000005	0.000000
PYPL12Mar21P160.00	PUT	160.00	$0.15	$0.01 / 10	$0.05 / 1	8	110	100.513969%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C310.00	CALL	310.00	$0.03	$0.04 / 3	$0.11 / 4	7	222	72.200104%	0.000025	-0.000103	0.000007	0.000038	0.000001
PYPL12Mar21C355.00	CALL	355.00	$0.01		$0.08 / 1	6	180	104.797496%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C320.00	CALL	320.00	$0.06	$0.05 / 1	$0.07 / 47	5	187	77.787730%	0.000003	-0.000012	0.000001	0.000004	0.000000
PYPL12Mar21C292.50	CALL	292.50	$0.09	$0.02 / 52	$0.16 / 150	5	88	59.329431%	0.000862	-0.002781	0.000194	0.001041	0.000044
PYPL12Mar21P290.00	PUT	290.00	$54.35	$49.30 / 30	$52.40 / 30	5	142	66.467626%	-0.998643	-0.003937	0.000294	0.001578	-0.063491
PYPL12Mar21P287.50	PUT	287.50	$49.35	$46.70 / 30	$49.90 / 30	4	74	61.758145%	-0.997893	-0.006019	0.000439	0.002356	-0.062905
PYPL12Mar21C350.00	CALL	350.00	$0.03	$0.01 / 1	$0.09 / 10	3	100	96.484121%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C302.50	CALL	302.50	$0.07	$0.04 / 20	$0.11 / 16	3	127	66.250971%	0.000123	-0.000457	0.000032	0.000171	0.000006
PYPL12Mar21P277.50	PUT	277.50	$47.69	$36.75 / 30	$40.05 / 30	3	82	55.431918%	-0.989338	-0.026421	0.001861	0.009989	-0.060274
PYPL12Mar21C212.50	CALL	212.50	$15.57	$26.00 / 40	$29.30 / 25	3	2	58.392038%	0.972282	-0.060517	0.004206	0.022580	0.045085
PYPL12Mar21P150.00	PUT	150.00	$0.11	$0.01 / 15	$0.09 / 26	3	16	121.531477%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C375.00	CALL	375.00	$0.02	$0.01 / 27	$0.08 / 26	2	13	110.515450%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C345.00	CALL	345.00	$0.04		$0.09 / 10	2	32	99.513690%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C215.00	CALL	215.00	$23.15	$23.70 / 50	$26.75 / 30	2	12	55.326975%	0.958239	-0.084686	0.005891	0.031628	0.044874
PYPL12Mar21C200.00	CALL	200.00	$33.50	$38.05 / 30	$41.25 / 30	2	304	64.835498%	0.997970	-0.006275	0.000424	0.002277	0.043727
PYPL12Mar21C360.00	CALL	360.00	$0.01		$0.08 / 1	1	110	108.016003%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C322.50	CALL	322.50	$0.06	$0.03 / 6	$0.09 / 40	1	4	79.600798%	0.000001	-0.000007	0.000001	0.000003	0.000000
PYPL12Mar21P305.00	PUT	305.00	$70.47	$63.65 / 1	$68.35 / 10	1	88	86.926060%	-0.999926	0.000011	0.000020	0.000105	-0.066845
PYPL12Mar21P292.50	PUT	292.50	$64.00	$51.60 / 30	$54.90 / 30	1	69	63.786499%	-0.999138	-0.002500	0.000194	0.001041	-0.064065
PYPL12Mar21P170.00	PUT	170.00	$0.19	$0.01 / 10	$0.05 / 5	1	111	86.552534%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C455.00	CALL	455.00			$0.08 / 9	0	0	160.102482%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P455.00	PUT	455.00		$213.50 / 3	$218.30 / 1	0	0	186.231245%	-1.000000	0.000436	0.000001	0.000000	-0.099725
PYPL12Mar21C450.00	CALL	450.00			$0.09 / 10	0	0	159.630058%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P450.00	PUT	450.00		$208.90 / 30	$213.45 / 30	0	0	200.371072%	-1.000000	0.000432	0.000001	0.000000	-0.098629
PYPL12Mar21C445.00	CALL	445.00			$0.08 / 9	0	0	155.288362%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P445.00	PUT	445.00		$203.60 / 30	$208.40 / 30	0	0	187.749875%	-1.000000	0.000427	0.000001	0.000000	-0.097533
PYPL12Mar21C440.00	CALL	440.00	$0.16		$0.09 / 10	0	4	154.702182%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P440.00	PUT	440.00		$198.65 / 1	$203.45 / 1	0	0	187.918058%	-1.000000	0.000422	0.000001	0.000000	-0.096438
PYPL12Mar21C435.00	CALL	435.00	$0.15		$0.01 / 1	0	2	125.034841%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P435.00	PUT	435.00		$193.60 / 30	$198.40 / 1	0	0	182.049698%	-1.000000	0.000417	0.000001	0.000000	-0.095342
PYPL12Mar21C430.00	CALL	430.00	$0.10		$0.09 / 10	0	17	149.632875%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P430.00	PUT	430.00		$188.80 / 1	$193.45 / 1	0	0	186.087443%	-1.000000	0.000412	0.000001	0.000000	-0.094246
PYPL12Mar21C425.00	CALL	425.00	$0.03		$0.08 / 1	0	4	145.245075%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P425.00	PUT	425.00		$183.50 / 30	$188.40 / 30	0	0	173.031346%	-1.000000	0.000408	0.000001	0.000000	-0.093150
PYPL12Mar21C420.00	CALL	420.00	$0.20		$0.09 / 30	0	1	144.417970%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P420.00	PUT	420.00		$178.50 / 2	$183.30 / 2	0	0	166.646252%	-1.000000	0.000403	0.000001	0.000000	-0.092054
PYPL12Mar21C415.00	CALL	415.00	$1.25		$0.09 / 10	0	4	141.750359%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P415.00	PUT	415.00		$173.65 / 1	$178.45 / 1	0	0	172.956312%	-1.000000	0.000398	0.000001	0.000000	-0.090958
PYPL12Mar21C410.00	CALL	410.00	$0.01		$0.09 / 10	0	3	139.045149%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P410.00	PUT	410.00		$168.65 / 30	$173.40 / 30	0	0	168.453763%	-1.000000	0.000393	0.000001	0.000000	-0.089862
PYPL12Mar21C405.00	CALL	405.00	$0.37		$0.08 / 9	0	1	134.598601%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P405.00	PUT	405.00		$163.65 / 1	$168.30 / 1	0	0	162.420804%	-1.000000	0.000388	0.000001	0.000000	-0.088766
PYPL12Mar21C400.00	CALL	400.00	$0.28		$0.08 / 21	0	43	131.836132%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P400.00	PUT	400.00		$158.65 / 1	$163.45 / 1	0	0	163.405364%	-1.000000	0.000384	0.000001	0.000000	-0.087671
PYPL12Mar21C395.00	CALL	395.00	$0.05		$0.06 / 9	0	33	125.220659%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P395.00	PUT	395.00		$153.80 / 30	$158.45 / 30	0	0	163.797721%	-1.000000	0.000379	0.000001	0.000000	-0.086575
PYPL12Mar21C390.00	CALL	390.00	$0.20		$0.09 / 10	0	3	127.791571%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P390.00	PUT	390.00		$148.50 / 2	$153.30 / 2	0	0	148.115423%	-1.000000	0.000374	0.000001	0.000000	-0.085479
PYPL12Mar21C385.00	CALL	385.00	$0.03		$0.09 / 10	0	50	124.863217%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P385.00	PUT	385.00		$143.65 / 1	$148.35 / 10	0	0	150.766357%	-1.000000	0.000369	0.000001	0.000000	-0.084383
PYPL12Mar21C380.00	CALL	380.00	$0.08		$0.09 / 10	0	6	121.885910%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P380.00	PUT	380.00		$138.65 / 1	$143.30 / 1	0	0	145.986683%	-1.000000	0.000364	0.000001	0.000000	-0.083287
PYPL12Mar21P375.00	PUT	375.00		$133.65 / 1	$138.45 / 1	0	0	146.377318%	-1.000000	0.000360	0.000001	0.000000	-0.082191
PYPL12Mar21C370.00	CALL	370.00	$0.09		$0.08 / 1	0	10	114.279009%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P370.00	PUT	370.00		$128.65 / 1	$133.30 / 1	0	0	139.001321%	-1.000000	0.000355	0.000001	0.000000	-0.081095
PYPL12Mar21C365.00	CALL	365.00	$0.05		$0.08 / 1	0	35	111.175426%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P365.00	PUT	365.00		$123.50 / 2	$128.25 / 1	0	0	129.612187%	-1.000000	0.000350	0.000001	0.000000	-0.079999
PYPL12Mar21P360.00	PUT	360.00		$118.60 / 1	$123.45 / 2	0	0	134.232957%	-1.000000	0.000345	0.000001	0.000000	-0.078904
PYPL12Mar21P355.00	PUT	355.00		$113.55 / 1	$118.25 / 1	0	0	123.954768%	-1.000000	0.000340	0.000001	0.000000	-0.077808
PYPL12Mar21P350.00	PUT	350.00		$108.60 / 30	$113.40 / 30	0	0	125.434756%	-1.000000	0.000336	0.000001	0.000000	-0.076712
PYPL12Mar21P345.00	PUT	345.00		$103.50 / 2	$108.30 / 2	0	0	116.444988%	-1.000000	0.000331	0.000001	0.000000	-0.075616
PYPL12Mar21C340.00	CALL	340.00	$0.01		$0.09 / 10	0	274	96.071061%	0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21P340.00	PUT	340.00	$53.65	$98.70 / 1	$103.45 / 1	0	0	120.764888%	-1.000000	0.000326	0.000001	0.000000	-0.074520
PYPL12Mar21P335.00	PUT	335.00		$93.65 / 1	$98.45 / 1	0	0	115.598342%	-1.000000	0.000321	0.000001	0.000000	-0.073424
PYPL12Mar21C330.00	CALL	330.00	$0.20		$0.08 / 33	0	82	87.748519%	0.000001	-0.000001	0.000001	0.000000	0.000000
PYPL12Mar21P330.00	PUT	330.00		$88.65 / 2	$93.45 / 10	0	0	111.378413%	-1.000000	0.000315	0.000001	0.000000	-0.072328
PYPL12Mar21C325.00	CALL	325.00	$0.10		$0.09 / 52	0	140	85.311471%	0.000001	-0.000004	0.000001	0.000001	0.000000
PYPL12Mar21P325.00	PUT	325.00	$44.65	$83.50 / 2	$88.30 / 1	0	1	100.451207%	-0.999999	0.000308	0.000001	0.000001	-0.071232
PYPL12Mar21P322.50	PUT	322.50		$81.00 / 3	$85.90 / 2	0	0	100.707879%	-0.999999	0.000303	0.000001	0.000003	-0.070684
PYPL12Mar21P320.00	PUT	320.00	$34.05	$78.70 / 1	$83.30 / 1	0	0	100.673676%	-0.999997	0.000295	0.000001	0.000004	-0.070136
PYPL12Mar21C317.50	CALL	317.50	$0.25		$0.10 / 53	0	69	80.707401%	0.000005	-0.000021	0.000001	0.000008	0.000000
PYPL12Mar21P317.50	PUT	317.50		$76.25 / 1	$80.80 / 1	0	0	99.439928%	-0.999995	0.000284	0.000001	0.000008	-0.069588
PYPL12Mar21C315.00	CALL	315.00	$0.03	$0.01 / 29	$0.05 / 28	0	130	68.756901%	0.000008	-0.000036	0.000002	0.000013	0.000000
PYPL12Mar21P315.00	PUT	315.00	$22.65	$73.50 / 10	$78.30 / 30	0	0	91.896911%	-0.999992	0.000266	0.000002	0.000013	-0.069040
PYPL12Mar21C312.50	CALL	312.50	$0.12	$0.04 / 13	$0.09 / 38	0	16	72.895320%	0.000015	-0.000061	0.000004	0.000023	0.000001
PYPL12Mar21P312.50	PUT	312.50		$71.05 / 5	$75.80 / 1	0	0	90.824599%	-0.999985	0.000239	0.000004	0.000023	-0.068492
PYPL12Mar21P310.00	PUT	310.00	$45.93	$68.65 / 1	$73.45 / 1	0	16	93.470836%	-0.999975	0.000195	0.000007	0.000038	-0.067943
PYPL12Mar21P307.50	PUT	307.50	$32.29	$66.30 / 1	$70.95 / 1	0	79	93.611122%	-0.999957	0.000124	0.000012	0.000064	-0.067394
PYPL12Mar21P302.50	PUT	302.50	$23.25	$61.30 / 1	$65.95 / 1	0	2	88.693102%	-0.999877	-0.000167	0.000032	0.000171	-0.066294
PYPL12Mar21P300.00	PUT	300.00	$57.73	$58.70 / 30	$63.45 / 1	0	27	84.623121%	-0.999796	-0.000445	0.000051	0.000274	-0.065742
PYPL12Mar21C217.50	CALL	217.50	$50.47	$21.45 / 93	$23.80 / 55	0	4	49.097861%	0.939177	-0.114186	0.007948	0.042672	0.044390
PYPL12Mar21C207.50	CALL	207.50		$30.85 / 30	$34.00 / 30	0	0	61.980845%	0.989040	-0.027529	0.001906	0.010232	0.044891
PYPL12Mar21C195.00	CALL	195.00		$43.15 / 30	$45.95 / 30	0	0	66.822417%	0.999469	-0.001965	0.000124	0.000666	0.042711
PYPL12Mar21C190.00	CALL	190.00	$78.35	$47.55 / 30	$51.25 / 30	0	4	58.983067%	0.999885	-0.000609	0.000030	0.000160	0.041637
PYPL12Mar21C185.00	CALL	185.00		$52.80 / 30	$56.15 / 30	0	0	74.189209%	0.999980	-0.000260	0.000006	0.000031	0.040547
PYPL12Mar21C180.00	CALL	180.00	$101.70	$57.85 / 30	$61.05 / 30	0	1	77.278959%	0.999997	-0.000185	0.000001	0.000005	0.039452
PYPL12Mar21C175.00	CALL	175.00		$61.95 / 1	$66.50 / 2	0	0	84.126625%	1.000000	-0.000169	0.000001	0.000001	0.038356
PYPL12Mar21C170.00	CALL	170.00		$67.10 / 1	$71.50 / 2	0	0	109.034877%	1.000000	-0.000163	0.000001	0.000000	0.037260
PYPL12Mar21C165.00	CALL	165.00		$71.85 / 1	$76.50 / 2	0	0	91.244259%	1.000000	-0.000158	0.000001	0.000000	0.036164
PYPL12Mar21P165.00	PUT	165.00	$0.04	$0.09 / 1	$0.11 / 40	0	102	107.088473%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C160.00	CALL	160.00		$76.85 / 1	$81.50 / 2	0	0	125.714522%	1.000000	-0.000153	0.000001	0.000000	0.035068
PYPL12Mar21C155.00	CALL	155.00	$82.95	$81.85 / 30	$86.45 / 30	0	1	118.766620%	1.000000	-0.000149	0.000001	0.000000	0.033972
PYPL12Mar21P155.00	PUT	155.00	$0.03	$0.01 / 20	$0.04 / 4	0	76	105.853334%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C150.00	CALL	150.00		$87.05 / 1	$91.50 / 2	0	0	141.194172%	1.000000	-0.000144	0.000001	0.000000	0.032876
PYPL12Mar21C145.00	CALL	145.00		$91.80 / 1	$96.50 / 2	0	0	129.275538%	1.000000	-0.000139	0.000001	0.000000	0.031781
PYPL12Mar21P145.00	PUT	145.00			$0.09 / 24	0	0	138.470178%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C140.00	CALL	140.00		$96.95 / 1	$101.50 / 2	0	0	167.695602%	1.000000	-0.000134	0.000001	0.000000	0.030685
PYPL12Mar21P140.00	PUT	140.00	$0.01		$0.09 / 10	0	11	147.299799%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C135.00	CALL	135.00		$101.85 / 1	$106.30 / 1	0	0	136.204554%	1.000000	-0.000129	0.000001	0.000000	0.029589
PYPL12Mar21P135.00	PUT	135.00			$0.08 / 26	0	0	154.320154%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C130.00	CALL	130.00	$128.05	$106.80 / 1	$111.50 / 2	0	1	144.596002%	1.000000	-0.000125	0.000001	0.000000	0.028493
PYPL12Mar21P130.00	PUT	130.00			$0.08 / 26	0	0	163.664354%	-0.000001	0.000000	0.000001	0.000000	0.000000
PYPL12Mar21C125.00	CALL	125.00		$111.80 / 1	$116.50 / 2	0	0	190.328047%	1.000000	-0.000120	0.000001	0.000000	0.027397
PYPL12Mar21P125.00	PUT	125.00	$0.02		$0.09 / 10	0	10	175.689800%	-0.000001	0.000000	0.000001	0.000000	0.000000