Options Chain for PAYPAL HLDGS INC COM (PYPL) - $69.90 as of 8/22/2025 8:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.20 | 41.95 | 40.08 | 37.75 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:05 PM EST |
| 32.50 | 36.40 | 39.15 | 37.78 | % | 1.16 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 34.65 | 35.75 | 35.20 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 37.50 | 32.65 | 32.80 | 32.73 | 25.30 | 0.00 | 0.00% | 0.87 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 30.15 | 31.30 | 30.73 | 28.47 | 0.00 | 0.00% | 0.77 | 0 | 15 | 0.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 42.50 | 27.35 | 28.75 | 28.05 | 34.12 | 0.00 | 0.00% | 0.66 | 0 | 21 | 0.66 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 25.20 | 26.35 | 25.78 | 23.45 | 0.00 | 0.00% | 0.57 | 0 | 48 | 0.54 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 47.50 | 22.75 | 22.90 | 22.83 | 23.70 | 0.00 | 0.00% | 0.48 | 0 | 44 | 0.56 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 20.30 | 20.50 | 20.40 | 19.95 | +1.03 | +5.45% | 0.41 | 30 | 124 | 0.23 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 52.50 | 17.85 | 18.00 | 17.93 | 16.05 | 0.00 | 0.00% | 0.34 | 0 | 58 | 0.32 | 0.97 | 0.01 | -0.01 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 15.45 | 15.55 | 15.50 | 13.19 | 0.00 | 0.00% | 0.28 | 0 | 138 | 0.32 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 57.50 | 13.00 | 14.10 | 13.55 | 13.01 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.43 | 0.93 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 10.75 | 11.20 | 10.98 | 10.90 | +2.20 | +25.29% | 0.18 | 4 | 518 | 0.34 | 0.90 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 62.50 | 8.55 | 8.65 | 8.60 | 8.55 | +1.91 | +28.77% | 0.14 | 4 | 283 | 0.30 | 0.85 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 6.55 | 6.65 | 6.60 | 6.62 | +1.57 | +31.09% | 0.10 | 47 | 697 | 0.29 | 0.78 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.50 | 4.80 | 4.90 | 4.85 | 4.85 | +1.40 | +40.58% | 0.07 | 445 | 1,696 | 0.29 | 0.68 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 3.30 | 3.45 | 3.38 | 3.38 | +1.05 | +45.07% | 0.05 | 880 | 4,809 | 0.28 | 0.55 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 72.50 | 2.20 | 2.28 | 2.24 | 2.26 | +0.74 | +48.69% | 0.03 | 280 | 6,560 | 0.28 | 0.42 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 1.41 | 1.45 | 1.43 | 1.44 | +0.49 | +51.58% | 0.02 | 227 | 8,521 | 0.28 | 0.31 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 77.50 | 0.90 | 0.95 | 0.93 | 0.90 | +0.27 | +42.86% | 0.01 | 110 | 2,864 | 0.28 | 0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.17 | +44.74% | 0.01 | 830 | 7,551 | 0.29 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 82.50 | 0.36 | 0.37 | 0.37 | 0.36 | +0.10 | +38.47% | 0.00 | 76 | 1,097 | 0.30 | 0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 39 | 1,268 | 0.30 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 87.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 117 | 1,435 | 0.31 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 87 | 3,073 | 0.33 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 451 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 1,260 | 0.39 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.31 | 0.16 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:05 PM EST |
| 47.50 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 26 | 238 | 0.47 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 50.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.45 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 52.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 26 | 1,340 | 0.41 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.14 | -46.67% | 0.00 | 7 | 2,514 | 0.38 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 57.50 | 0.26 | 0.29 | 0.28 | 0.26 | -0.20 | -43.48% | 0.00 | 29 | 773 | 0.36 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.32 | -42.11% | 0.01 | 62 | 2,671 | 0.34 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 62.50 | 0.72 | 0.75 | 0.74 | 0.75 | -0.50 | -40.00% | 0.01 | 53 | 2,321 | 0.32 | -0.15 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 1.19 | 1.23 | 1.21 | 1.23 | -0.71 | -36.60% | 0.02 | 67 | 3,248 | 0.31 | -0.22 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.50 | 1.91 | 1.97 | 1.94 | 1.94 | -1.01 | -34.24% | 0.03 | 47 | 2,459 | 0.30 | -0.32 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 2.94 | 3.05 | 3.00 | 2.97 | -1.38 | -31.73% | 0.04 | 69 | 3,577 | 0.30 | -0.45 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 72.50 | 4.30 | 4.40 | 4.35 | 4.30 | -1.58 | -26.88% | 0.06 | 37 | 1,372 | 0.29 | -0.58 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 6.00 | 6.15 | 6.08 | 6.55 | -1.37 | -17.30% | 0.08 | 5 | 615 | 0.30 | -0.69 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 77.50 | 8.00 | 8.15 | 8.08 | 8.06 | -2.29 | -22.13% | 0.10 | 67 | 990 | 0.30 | -0.78 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 10.20 | 10.40 | 10.30 | 12.65 | 0.00 | 0.00% | 0.13 | 0 | 196 | 0.32 | -0.84 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 82.50 | 11.75 | 12.75 | 12.25 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.32 | -0.89 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 15.00 | 15.20 | 15.10 | 16.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.34 | -0.93 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 87.50 | 17.40 | 17.85 | 17.63 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 7/16/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 19.10 | 20.35 | 19.73 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.57 | -0.97 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 25.00 | 25.35 | 25.18 | 16.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 29.05 | 30.20 | 29.63 | 21.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 34.05 | 35.20 | 34.63 | % | 0.33 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 110.00 | 39.10 | 40.15 | 39.63 | % | 0.36 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 115.00 | 44.05 | 45.20 | 44.63 | 46.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |