Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.19 as of 8/29/2025 9:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 11.60 | 13.80 | 12.70 | % | 0.22 | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 59.00 | 10.85 | 11.95 | 11.40 | % | 0.19 | 0 | 0 | 0.21 | 0.95 | 0.01 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 60.00 | 9.55 | 11.90 | 10.73 | % | 0.18 | 0 | 0 | 0.36 | 0.94 | 0.02 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 61.00 | 9.60 | 10.05 | 9.83 | % | 0.16 | 0 | 0 | 0.32 | 0.92 | 0.02 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 62.00 | 8.70 | 9.65 | 9.18 | % | 0.15 | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 63.00 | 7.25 | 9.10 | 8.18 | % | 0.13 | 0 | 0 | 0.34 | 0.87 | 0.03 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 64.00 | 6.80 | 8.00 | 7.40 | 7.20 | % | 0.12 | 1 | 0 | 0.34 | 0.84 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 65.00 | 6.15 | 7.95 | 7.05 | 6.61 | % | 0.11 | 4 | 0 | 0.40 | 0.80 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 66.00 | 5.40 | 6.80 | 6.10 | 5.78 | % | 0.09 | 1 | 0 | 0.30 | 0.76 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 67.00 | 4.65 | 5.15 | 4.90 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.05 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 68.00 | 3.95 | 4.40 | 4.18 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.05 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 69.00 | 3.40 | 3.70 | 3.55 | 3.60 | % | 0.05 | 1 | 0 | 0.29 | 0.61 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 70.00 | 2.83 | 3.30 | 3.07 | % | 0.04 | 0 | 0 | 0.29 | 0.55 | 0.06 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 71.00 | 2.35 | 2.72 | 2.54 | 2.60 | +0.08 | +3.18% | 0.04 | 104 | 25 | 0.29 | 0.49 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 72.00 | 1.92 | 2.43 | 2.18 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.29 | 0.43 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 73.00 | 1.54 | 1.90 | 1.72 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | 0.38 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 74.00 | 1.23 | 1.44 | 1.34 | 1.34 | % | 0.02 | 2 | 0 | 0.28 | 0.32 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 75.00 | 0.81 | 1.20 | 1.01 | 1.09 | -0.06 | -5.22% | 0.01 | 12 | 15 | 0.28 | 0.28 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 76.00 | 0.78 | 1.10 | 0.94 | 0.83 | % | 0.01 | 4 | 0 | 0.28 | 0.23 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 77.00 | 0.63 | 0.82 | 0.73 | 0.66 | -0.06 | -8.34% | 0.01 | 10 | 57 | 0.29 | 0.20 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 78.00 | 0.48 | 0.79 | 0.64 | 0.60 | -0.01 | -1.64% | 0.01 | 2 | 3 | 0.29 | 0.16 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 79.00 | 0.38 | 0.61 | 0.50 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.03 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 80.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.03 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 81.00 | 0.13 | 0.42 | 0.28 | 0.30 | % | 0.00 | 2 | 0 | 0.31 | 0.09 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 82.00 | 0.18 | 0.43 | 0.31 | 0.25 | % | 0.00 | 3 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 59.00 | 0.03 | 0.30 | 0.17 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 60.00 | 0.08 | 0.37 | 0.23 | 0.29 | % | 0.00 | 1 | 0 | 0.34 | -0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 61.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.02 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 62.00 | 0.30 | 0.53 | 0.42 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.10 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 63.00 | 0.33 | 0.65 | 0.49 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.03 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 64.00 | 0.51 | 0.85 | 0.68 | 0.67 | -0.05 | -6.95% | 0.01 | 2 | 11 | 0.30 | -0.16 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 65.00 | 0.64 | 0.99 | 0.82 | 0.79 | -0.04 | -4.82% | 0.01 | 2 | 1 | 0.30 | -0.20 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 66.00 | 0.77 | 1.35 | 1.06 | 1.10 | +0.06 | +5.77% | 0.02 | 2 | 3 | 0.30 | -0.24 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 67.00 | 1.19 | 1.35 | 1.27 | 1.36 | % | 0.02 | 9 | 0 | 0.29 | -0.28 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 68.00 | 1.34 | 1.94 | 1.64 | 1.64 | -0.06 | -3.53% | 0.02 | 2 | 21 | 0.30 | -0.33 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 69.00 | 1.91 | 2.22 | 2.07 | 2.02 | % | 0.03 | 1 | 0 | 0.29 | -0.39 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 70.00 | 2.21 | 2.80 | 2.51 | 2.44 | -0.08 | -3.18% | 0.04 | 2 | 2 | 0.28 | -0.45 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 71.00 | 2.85 | 3.25 | 3.05 | 2.92 | % | 0.04 | 1 | 0 | 0.28 | -0.51 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 72.00 | 3.40 | 3.95 | 3.68 | 3.50 | % | 0.05 | 3 | 0 | 0.30 | -0.57 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 73.00 | 3.95 | 4.40 | 4.18 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.06 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 74.00 | 3.80 | 5.10 | 4.45 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.05 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 75.00 | 5.00 | 5.85 | 5.43 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.05 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 76.00 | 6.15 | 7.45 | 6.80 | % | 0.09 | 0 | 0 | 0.34 | -0.77 | 0.05 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 77.00 | 6.95 | 7.55 | 7.25 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.04 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 78.00 | 7.45 | 9.65 | 8.55 | % | 0.11 | 0 | 0 | 0.36 | -0.84 | 0.04 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 79.00 | 7.90 | 10.05 | 8.98 | % | 0.11 | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 80.00 | 8.85 | 11.05 | 9.95 | % | 0.12 | 0 | 0 | 0.33 | -0.89 | 0.03 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 81.00 | 10.50 | 11.10 | 10.80 | % | 0.13 | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 82.00 | 11.10 | 12.85 | 11.98 | 12.05 | % | 0.15 | 6 | 0 | 0.35 | -0.92 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |