Options Chain for PAYPAL HLDGS INC COM (PYPL) - $68.22 as of 9/19/2025 9:29:53 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 | 26.40 | 30.40 | 28.40 | 27.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:09 PM EST |
| 45.00 | 22.50 | 24.10 | 23.30 | 21.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:09 PM EST |
| 50.00 | 17.75 | 19.45 | 18.60 | 18.17 | % | 0.37 | 1 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST | |
| 54.00 | 13.40 | 15.35 | 14.38 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 55.00 | 12.50 | 14.20 | 13.35 | % | 0.24 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 56.00 | 11.85 | 13.25 | 12.55 | 12.40 | +1.62 | +15.03% | 0.22 | 1 | 1 | 1.13 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 57.00 | 10.55 | 12.40 | 11.48 | 9.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.07 | 0.98 | 0.01 | -0.01 | 9/11/2025 | 9/19/2025 4:00:09 PM EST |
| 58.00 | 9.80 | 10.60 | 10.20 | 11.84 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.82 | 0.97 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 59.00 | 8.70 | 10.25 | 9.48 | 8.37 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.96 | 0.95 | 0.02 | -0.02 | 9/16/2025 | 9/19/2025 4:00:09 PM EST |
| 60.00 | 7.75 | 8.70 | 8.23 | 9.05 | +0.18 | +2.03% | 0.14 | 3 | 4 | 0.74 | 0.94 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 61.00 | 7.00 | 8.35 | 7.68 | 8.05 | +2.60 | +47.71% | 0.13 | 3 | 3 | 0.83 | 0.91 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 62.00 | 6.60 | 6.85 | 6.73 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.36 | 0.88 | 0.03 | -0.03 | 9/17/2025 | 9/19/2025 4:00:09 PM EST |
| 63.00 | 5.70 | 5.85 | 5.78 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.66 | 0.84 | 0.04 | -0.03 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 64.00 | 4.25 | 5.35 | 4.80 | 6.37 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.58 | 0.80 | 0.05 | -0.04 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 65.00 | 2.42 | 4.50 | 3.46 | 4.14 | -0.36 | -8.00% | 0.05 | 1 | 40 | 0.58 | 0.75 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 66.00 | 1.79 | 3.45 | 2.62 | 3.25 | -0.42 | -11.45% | 0.04 | 42 | 86 | 0.33 | 0.68 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 67.00 | 2.70 | 2.77 | 2.74 | 2.78 | -0.22 | -7.34% | 0.04 | 38 | 145 | 0.32 | 0.61 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 68.00 | 2.14 | 2.20 | 2.17 | 2.19 | -0.29 | -11.70% | 0.03 | 28 | 707 | 0.31 | 0.53 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 69.00 | 1.66 | 1.72 | 1.69 | 1.85 | -0.13 | -6.57% | 0.02 | 43 | 316 | 0.31 | 0.46 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 70.00 | 1.27 | 1.32 | 1.30 | 1.32 | -0.18 | -12.00% | 0.02 | 126 | 385 | 0.31 | 0.39 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 71.00 | 0.96 | 1.01 | 0.99 | 0.96 | -0.20 | -17.25% | 0.01 | 121 | 864 | 0.31 | 0.32 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 72.00 | 0.72 | 0.76 | 0.74 | 0.74 | -0.11 | -12.95% | 0.01 | 23 | 250 | 0.31 | 0.27 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 73.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.15 | -21.43% | 0.01 | 30 | 129 | 0.32 | 0.22 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 74.00 | 0.41 | 0.46 | 0.44 | 0.44 | -0.11 | -20.00% | 0.01 | 11 | 137 | 0.33 | 0.18 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 75.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.05 | -12.83% | 0.00 | 216 | 335 | 0.33 | 0.14 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 76.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 154 | 0.34 | 0.11 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 77.00 | 0.00 | 0.23 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | 0.09 | 0.03 | -0.02 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 78.00 | 0.00 | 0.19 | 0.10 | 0.27 | +0.09 | +50.00% | 0.00 | 1 | 28 | 0.42 | 0.06 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 79.00 | 0.12 | 0.16 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 30 | 0.37 | 0.05 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.53 | 0.03 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.02 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 82.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.02 | 0.01 | -0.01 | 9/10/2025 | 9/19/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 2 | 2 | 0.52 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 95.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:09 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 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:09 PM EST |
| 54.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:09 PM EST |
| 57.00 | 0.00 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.02 | 0.01 | -0.01 | 9/11/2025 | 9/19/2025 4:00:09 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | -0.03 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 59.00 | 0.02 | 0.40 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.05 | 0.02 | -0.02 | 9/16/2025 | 9/19/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.05 | -27.78% | 0.00 | 7 | 190 | 0.36 | -0.06 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 61.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 3 | 223 | 0.33 | -0.09 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 62.00 | 0.23 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.32 | -0.12 | 0.03 | -0.03 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 63.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.05 | -12.50% | 0.01 | 104 | 218 | 0.31 | -0.16 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 64.00 | 0.48 | 0.51 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 41 | 303 | 0.30 | -0.20 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 65.00 | 0.68 | 0.71 | 0.70 | 0.65 | -0.05 | -7.15% | 0.01 | 116 | 292 | 0.30 | -0.25 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 66.00 | 0.95 | 0.99 | 0.97 | 0.95 | 0.00 | 0.00% | 0.01 | 14 | 118 | 0.29 | -0.32 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 67.00 | 1.29 | 2.01 | 1.65 | 1.27 | -0.02 | -1.55% | 0.02 | 31 | 137 | 0.34 | -0.39 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 68.00 | 1.72 | 1.77 | 1.75 | 1.75 | +0.05 | +2.95% | 0.03 | 1,258 | 150 | 0.29 | -0.47 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 69.00 | 2.25 | 2.89 | 2.57 | 2.17 | +0.03 | +1.41% | 0.04 | 27 | 75 | 0.33 | -0.54 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 70.00 | 2.85 | 2.92 | 2.89 | 2.87 | +0.21 | +7.90% | 0.04 | 31 | 37 | 0.28 | -0.61 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 71.00 | 2.02 | 3.65 | 2.84 | 3.50 | -1.00 | -22.23% | 0.04 | 5 | 20 | 0.40 | -0.68 | 0.07 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 72.00 | 2.72 | 4.45 | 3.59 | 4.35 | +0.95 | +27.95% | 0.05 | 4 | 29 | 0.52 | -0.73 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 73.00 | 4.75 | 5.45 | 5.10 | 3.96 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.63 | -0.78 | 0.05 | -0.04 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 74.00 | 5.75 | 6.15 | 5.95 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.64 | -0.82 | 0.05 | -0.04 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 75.00 | 6.50 | 7.15 | 6.83 | 5.63 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.66 | -0.86 | 0.04 | -0.03 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 76.00 | 7.05 | 8.80 | 7.93 | 7.41 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.74 | -0.89 | 0.03 | -0.03 | 9/2/2025 | 9/19/2025 4:00:09 PM EST |
| 77.00 | 8.00 | 8.95 | 8.48 | % | 0.11 | 0 | 0 | 0.65 | -0.91 | 0.03 | -0.02 | 9/19/2025 4:00:09 PM EST | |||
| 78.00 | 8.90 | 10.70 | 9.80 | % | 0.13 | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.02 | 9/19/2025 4:00:09 PM EST | |||
| 79.00 | 10.05 | 11.55 | 10.80 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.87 | -0.95 | 0.02 | -0.02 | 9/10/2025 | 9/19/2025 4:00:09 PM EST |
| 80.00 | 11.70 | 12.55 | 12.13 | % | 0.15 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 9/19/2025 4:00:09 PM EST | |||
| 81.00 | 11.50 | 13.30 | 12.40 | 13.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.98 | 0.01 | -0.01 | 9/9/2025 | 9/19/2025 4:00:09 PM EST |
| 82.00 | 12.70 | 14.65 | 13.68 | 13.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.98 | 0.01 | -0.01 | 9/5/2025 | 9/19/2025 4:00:09 PM EST |
| 85.00 | 15.50 | 17.80 | 16.65 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 90.00 | 20.80 | 22.50 | 21.65 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 95.00 | 25.75 | 27.50 | 26.63 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 100.00 | 30.65 | 32.70 | 31.68 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST |