Options Chain for PAYPAL HLDGS INC COM (PYPL) - $61.88 as of 11/28/2025 4:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.85 | 24.95 | 22.90 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | ||||||
| 50.00 | 11.05 | 15.15 | 13.10 | % | 0.26 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 51.00 | 11.25 | 14.20 | 12.73 | % | 0.25 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 52.00 | 10.30 | 13.25 | 11.78 | % | 0.23 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 53.00 | 8.20 | 12.30 | 10.25 | % | 0.19 | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 54.00 | 7.30 | 11.40 | 9.35 | % | 0.17 | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 55.00 | 7.80 | 10.50 | 9.15 | % | 0.17 | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 56.00 | 6.95 | 9.65 | 8.30 | % | 0.15 | 0 | 0 | 0.65 | 0.87 | 0.03 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 57.00 | 6.15 | 8.80 | 7.48 | % | 0.13 | 0 | 0 | 0.62 | 0.84 | 0.03 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 58.00 | 5.40 | 7.25 | 6.33 | 6.15 | % | 0.11 | 2 | 0 | 0.32 | 0.80 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 59.00 | 4.70 | 6.95 | 5.83 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.04 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 60.00 | 4.05 | 6.60 | 5.33 | % | 0.09 | 0 | 0 | 0.41 | 0.71 | 0.05 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 61.00 | 3.45 | 5.05 | 4.25 | % | 0.07 | 0 | 0 | 0.35 | 0.65 | 0.05 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 62.00 | 2.90 | 3.50 | 3.20 | 3.45 | +0.45 | +15.00% | 0.05 | 8 | 3 | 0.29 | 0.60 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 63.00 | 2.48 | 2.94 | 2.71 | 2.77 | % | 0.04 | 330 | 0 | 0.30 | 0.54 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 64.00 | 1.97 | 2.64 | 2.31 | % | 0.04 | 0 | 0 | 0.31 | 0.48 | 0.06 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 65.00 | 1.60 | 2.70 | 2.15 | 1.99 | % | 0.03 | 5 | 0 | 0.34 | 0.43 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 66.00 | 1.33 | 2.04 | 1.69 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.06 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 67.00 | 0.92 | 1.90 | 1.41 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | 0.32 | 0.05 | -0.03 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 68.00 | 0.84 | 1.04 | 0.94 | 1.08 | +0.21 | +24.14% | 0.01 | 24 | 21 | 0.30 | 0.27 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 69.00 | 0.68 | 0.94 | 0.81 | 0.82 | -0.12 | -12.77% | 0.01 | 14 | 1 | 0.31 | 0.23 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 70.00 | 0.42 | 0.75 | 0.59 | 0.64 | % | 0.01 | 2 | 0 | 0.30 | 0.19 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 71.00 | 0.43 | 0.73 | 0.58 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.04 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 72.00 | 0.28 | 0.46 | 0.37 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.03 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 73.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.03 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 74.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | ||||||
| 80.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 85.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | ||||||
| 50.00 | 0.00 | 0.38 | 0.19 | 0.19 | % | 0.00 | 1 | 0 | 0.51 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 51.00 | 0.00 | 0.44 | 0.22 | 0.20 | % | 0.00 | 191 | 0 | 0.50 | -0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 52.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 53.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.02 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 54.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 55.00 | 0.01 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 56.00 | 0.34 | 0.93 | 0.64 | 0.65 | -2.24 | -77.51% | 0.01 | 12 | 10 | 0.37 | -0.13 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 57.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 58.00 | 0.74 | 1.05 | 0.90 | 0.88 | -2.41 | -73.26% | 0.02 | 4 | 10 | 0.34 | -0.20 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 59.00 | 1.01 | 1.47 | 1.24 | 1.26 | % | 0.02 | 14 | 0 | 0.35 | -0.25 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 60.00 | 1.00 | 1.83 | 1.42 | 1.49 | % | 0.02 | 1 | 0 | 0.33 | -0.29 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 61.00 | 0.47 | 2.34 | 1.41 | 1.57 | % | 0.02 | 2 | 0 | 0.28 | -0.35 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 62.00 | 2.11 | 2.56 | 2.34 | 2.29 | % | 0.04 | 4 | 0 | 0.35 | -0.40 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 63.00 | 2.16 | 3.25 | 2.71 | % | 0.04 | 0 | 0 | 0.33 | -0.46 | 0.06 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 64.00 | 2.91 | 3.30 | 3.11 | 3.16 | % | 0.05 | 51 | 0 | 0.32 | -0.52 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 65.00 | 3.20 | 4.30 | 3.75 | 3.55 | % | 0.06 | 1 | 0 | 0.32 | -0.57 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 66.00 | 2.49 | 5.25 | 3.87 | % | 0.06 | 0 | 0 | 0.43 | -0.63 | 0.06 | -0.04 | 11/28/2025 1:00:02 PM EST | |||
| 67.00 | 4.90 | 5.50 | 5.20 | 5.01 | % | 0.08 | 3 | 0 | 0.33 | -0.68 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 68.00 | 5.35 | 6.40 | 5.88 | 5.92 | % | 0.09 | 35 | 0 | 0.31 | -0.73 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 69.00 | 4.80 | 7.60 | 6.20 | % | 0.09 | 0 | 0 | 0.47 | -0.77 | 0.05 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 70.00 | 5.70 | 8.50 | 7.10 | % | 0.10 | 0 | 0 | 0.49 | -0.81 | 0.04 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 71.00 | 6.60 | 9.40 | 8.00 | % | 0.11 | 0 | 0 | 0.50 | -0.85 | 0.04 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 72.00 | 7.55 | 11.50 | 9.53 | % | 0.13 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 73.00 | 8.50 | 12.50 | 10.50 | % | 0.14 | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.02 | 11/28/2025 1:00:02 PM EST | |||
| 74.00 | 9.45 | 13.50 | 11.48 | % | 0.16 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 75.00 | 10.40 | 14.50 | 12.45 | % | 0.17 | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 80.00 | 15.35 | 19.40 | 17.38 | % | 0.22 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 85.00 | 20.30 | 24.40 | 22.35 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 90.00 | 25.30 | 29.40 | 27.35 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST |