Options Chain for PAYPAL HLDGS INC COM (PYPL) - $61.83 as of 11/26/2025 8:50:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.30 | 36.45 | 34.88 | 31.90 | 0.00 | 0.00% | 1.27 | 0 | 110 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 30.00 | 30.30 | 33.35 | 31.83 | 31.53 | 0.00 | 0.00% | 1.06 | 0 | 303 | 1.59 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 32.50 | 27.75 | 30.90 | 29.33 | 27.00 | 0.00 | 0.00% | 0.90 | 0 | 31 | 1.46 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 35.00 | 25.35 | 28.90 | 27.13 | 26.95 | 0.00 | 0.00% | 0.78 | 0 | 136 | 1.45 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 37.50 | 22.85 | 26.55 | 24.70 | 33.54 | 0.00 | 0.00% | 0.66 | 0 | 103 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:05 PM EST |
| 40.00 | 20.70 | 22.85 | 21.78 | 22.35 | +0.35 | +1.60% | 0.54 | 20 | 470 | 0.92 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 42.50 | 17.90 | 21.35 | 19.63 | 16.95 | 0.00 | 0.00% | 0.46 | 0 | 412 | 1.05 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 45.00 | 15.45 | 17.80 | 16.63 | 17.00 | 0.00 | 0.00% | 0.37 | 0 | 117 | 0.68 | 0.97 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 47.50 | 14.45 | 15.25 | 14.85 | 12.50 | 0.00 | 0.00% | 0.31 | 0 | 95 | 0.58 | 0.95 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 50.00 | 12.10 | 12.85 | 12.48 | 12.55 | +1.60 | +14.62% | 0.25 | 21 | 1,342 | 0.52 | 0.92 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 52.50 | 9.80 | 10.60 | 10.20 | 10.20 | +0.65 | +6.81% | 0.19 | 3 | 921 | 0.35 | 0.88 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 7.85 | 8.40 | 8.13 | 8.15 | +0.55 | +7.24% | 0.15 | 40 | 1,404 | 0.38 | 0.83 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 57.50 | 5.90 | 6.40 | 6.15 | 6.18 | +0.43 | +7.48% | 0.11 | 3 | 3,333 | 0.36 | 0.75 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 4.30 | 4.35 | 4.33 | 4.55 | +0.50 | +12.35% | 0.07 | 105 | 14,280 | 0.34 | 0.64 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 62.50 | 2.92 | 2.99 | 2.96 | 2.94 | +0.10 | +3.53% | 0.05 | 191 | 6,002 | 0.33 | 0.51 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 1.89 | 1.94 | 1.92 | 1.90 | +0.11 | +6.15% | 0.03 | 512 | 17,290 | 0.33 | 0.38 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 67.50 | 1.17 | 1.25 | 1.21 | 1.21 | +0.05 | +4.31% | 0.02 | 155 | 15,926 | 0.33 | 0.27 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.73 | 0.77 | 0.75 | 0.75 | +0.04 | +5.64% | 0.01 | 1,451 | 22,757 | 0.33 | 0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 72.50 | 0.47 | 0.52 | 0.50 | 0.48 | +0.01 | +2.13% | 0.01 | 39 | 11,259 | 0.34 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.01 | -3.03% | 0.00 | 947 | 18,992 | 0.35 | 0.10 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 77.50 | 0.23 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 2,128 | 10,116 | 0.37 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 1,549 | 33,590 | 0.39 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 82.50 | 0.14 | 0.15 | 0.15 | 0.13 | -0.05 | -27.78% | 0.00 | 18 | 9,463 | 0.41 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 243 | 10,739 | 0.43 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 87.50 | 0.07 | 0.14 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 50 | 4,850 | 0.45 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 143 | 20,143 | 0.48 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 92.50 | 0.07 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,575 | 0.50 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 354 | 13,225 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 97.50 | 0.02 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 401 | 38,101 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 54 | 2,517 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,569 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 1,514 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 3,954 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 3,466 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 8,287 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 17,699 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.72 | 0.36 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,771 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 3,398 | 0.63 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,780 | 0.54 | -0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 45.00 | 0.10 | 0.23 | 0.17 | 0.16 | +0.03 | +23.08% | 0.00 | 1 | 2,166 | 0.50 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 47.50 | 0.17 | 0.25 | 0.21 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 2,358 | 0.45 | -0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 50.00 | 0.27 | 0.34 | 0.31 | 0.29 | -0.06 | -17.15% | 0.01 | 47 | 5,148 | 0.42 | -0.08 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 52.50 | 0.48 | 0.50 | 0.49 | 0.50 | -0.07 | -12.29% | 0.01 | 51 | 15,997 | 0.39 | -0.12 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 0.77 | 0.84 | 0.81 | 0.77 | -0.15 | -16.31% | 0.01 | 206 | 17,850 | 0.37 | -0.17 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 57.50 | 1.25 | 1.36 | 1.31 | 1.27 | -0.27 | -17.54% | 0.02 | 203 | 6,949 | 0.35 | -0.25 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 2.04 | 2.15 | 2.10 | 2.05 | -0.34 | -14.23% | 0.04 | 1,808 | 11,373 | 0.34 | -0.36 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 62.50 | 3.15 | 3.30 | 3.23 | 3.10 | -0.32 | -9.36% | 0.05 | 161 | 6,434 | 0.34 | -0.49 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 4.60 | 4.75 | 4.68 | 4.68 | -0.29 | -5.84% | 0.07 | 53 | 22,412 | 0.33 | -0.62 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 67.50 | 6.15 | 6.80 | 6.48 | 6.30 | -0.50 | -7.36% | 0.10 | 20 | 6,666 | 0.32 | -0.73 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 8.05 | 8.65 | 8.35 | 8.46 | -0.19 | -2.20% | 0.12 | 47 | 8,305 | 0.34 | -0.81 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 72.50 | 10.75 | 11.40 | 11.08 | 11.54 | +0.64 | +5.88% | 0.15 | 1 | 6,676 | 0.39 | -0.86 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 12.70 | 13.75 | 13.23 | 13.20 | -0.36 | -2.66% | 0.18 | 56 | 1,930 | 0.49 | -0.90 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 77.50 | 15.25 | 16.10 | 15.68 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 6,458 | 0.51 | -0.93 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 17.80 | 18.60 | 18.20 | 17.90 | -1.59 | -8.16% | 0.23 | 672 | 1,984 | 0.55 | -0.95 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 82.50 | 20.30 | 21.10 | 20.70 | 23.62 | 0.00 | 0.00% | 0.25 | 0 | 1,009 | 0.60 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 22.35 | 24.25 | 23.30 | 23.26 | -1.64 | -6.59% | 0.27 | 1,140 | 1,060 | 0.78 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 87.50 | 24.40 | 26.80 | 25.60 | 25.95 | +4.00 | +18.23% | 0.29 | 80 | 10 | 0.83 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 26.90 | 29.30 | 28.10 | 28.39 | -0.76 | -2.61% | 0.31 | 120 | 16 | 0.88 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 92.50 | 29.40 | 31.95 | 30.68 | 34.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 31.90 | 34.30 | 33.10 | 37.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 97.50 | 34.40 | 36.95 | 35.68 | 35.68 | +14.88 | +71.54% | 0.37 | 3 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 36.90 | 39.45 | 38.18 | 37.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 41.90 | 44.45 | 43.18 | 45.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 46.90 | 49.30 | 48.10 | 39.06 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 51.25 | 54.95 | 53.10 | 45.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 56.90 | 59.95 | 58.43 | 44.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 61.25 | 64.95 | 63.10 | 38.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 66.25 | 69.95 | 68.10 | 40.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 71.30 | 74.95 | 73.13 | 64.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:05 PM EST |