Options Chain for PAYPAL HLDGS INC COM (PYPL) - $68.46 as of 9/5/2025 3:35:57 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 | 28.30 | 28.90 | 28.60 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 45.00 | 23.25 | 24.00 | 23.63 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 50.00 | 18.50 | 18.85 | 18.68 | % | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 55.00 | 13.60 | 15.85 | 14.73 | % | 0.27 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 56.00 | 12.35 | 13.25 | 12.80 | % | 0.23 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 57.00 | 11.35 | 12.30 | 11.83 | % | 0.21 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 58.00 | 10.80 | 11.10 | 10.95 | % | 0.19 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 59.00 | 9.85 | 10.15 | 10.00 | % | 0.17 | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 60.00 | 8.95 | 9.30 | 9.13 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.88 | 0.02 | -0.03 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 61.00 | 8.15 | 8.40 | 8.28 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.03 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 62.00 | 6.80 | 7.60 | 7.20 | % | 0.12 | 0 | 0 | 0.25 | 0.82 | 0.03 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 63.00 | 6.45 | 7.75 | 7.10 | % | 0.11 | 0 | 0 | 0.29 | 0.79 | 0.04 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 64.00 | 5.30 | 7.05 | 6.18 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.04 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 65.00 | 4.45 | 5.30 | 4.88 | % | 0.08 | 0 | 0 | 0.26 | 0.71 | 0.04 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 66.00 | 4.35 | 4.60 | 4.48 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.05 | -0.04 | 9/5/2025 3:59:55 PM EST | |||
| 67.00 | 3.70 | 4.00 | 3.85 | 4.22 | +0.68 | +19.21% | 0.06 | 20 | 20 | 0.29 | 0.62 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 68.00 | 2.24 | 3.50 | 2.87 | 3.35 | % | 0.04 | 1 | 0 | 0.25 | 0.57 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 69.00 | 2.66 | 2.92 | 2.79 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.51 | 0.06 | -0.04 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 70.00 | 2.10 | 2.68 | 2.39 | 2.33 | -0.12 | -4.90% | 0.03 | 128 | 12 | 0.30 | 0.46 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 71.00 | 1.78 | 2.27 | 2.03 | 2.05 | % | 0.03 | 6 | 0 | 0.28 | 0.40 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 72.00 | 1.43 | 1.74 | 1.59 | 1.61 | % | 0.02 | 51 | 0 | 0.28 | 0.35 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 73.00 | 1.04 | 1.51 | 1.28 | 1.34 | % | 0.02 | 16 | 0 | 0.29 | 0.30 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 74.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.05 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.80 | 1.09 | 0.95 | 0.86 | +0.36 | +72.00% | 0.01 | 11 | 1 | 0.28 | 0.21 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 76.00 | 0.53 | 0.99 | 0.76 | 0.74 | % | 0.01 | 21 | 0 | 0.29 | 0.17 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 77.00 | 0.48 | 0.69 | 0.59 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 78.00 | 0.38 | 0.57 | 0.48 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.03 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 79.00 | 0.30 | 0.48 | 0.39 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.26 | 0.40 | 0.33 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 81.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 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 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 58.00 | 0.28 | 0.44 | 0.36 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.52 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.10 | 0.02 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 60.00 | 0.46 | 0.77 | 0.62 | 0.52 | -0.91 | -63.64% | 0.01 | 3 | 11 | 0.33 | -0.12 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 61.00 | 0.40 | 0.88 | 0.64 | 0.60 | % | 0.01 | 1 | 0 | 0.33 | -0.15 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 62.00 | 0.72 | 0.92 | 0.82 | 0.80 | -0.08 | -9.10% | 0.01 | 40 | 1 | 0.32 | -0.18 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 63.00 | 0.93 | 1.18 | 1.06 | 0.76 | % | 0.02 | 21 | 0 | 0.33 | -0.21 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 64.00 | 1.15 | 1.30 | 1.23 | 0.83 | -0.38 | -31.41% | 0.02 | 2 | 2 | 0.31 | -0.25 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 65.00 | 1.26 | 1.77 | 1.52 | 1.47 | -0.33 | -18.34% | 0.02 | 16 | 13 | 0.31 | -0.29 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 66.00 | 1.59 | 2.00 | 1.80 | 1.75 | -0.25 | -12.50% | 0.03 | 2 | 1 | 0.31 | -0.33 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 67.00 | 1.89 | 2.37 | 2.13 | 2.15 | -0.01 | -0.47% | 0.03 | 40 | 1 | 0.30 | -0.38 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 68.00 | 2.48 | 2.76 | 2.62 | 2.63 | +0.17 | +6.92% | 0.04 | 1 | 4 | 0.30 | -0.43 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 69.00 | 3.00 | 3.75 | 3.38 | 2.90 | % | 0.05 | 2 | 0 | 0.33 | -0.49 | 0.06 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 70.00 | 2.62 | 3.85 | 3.24 | 2.80 | % | 0.05 | 5 | 0 | 0.25 | -0.54 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 71.00 | 4.20 | 4.55 | 4.38 | 4.16 | % | 0.06 | 11 | 0 | 0.31 | -0.60 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 72.00 | 4.85 | 6.20 | 5.53 | 4.15 | % | 0.08 | 1 | 0 | 0.35 | -0.65 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 73.00 | 3.55 | 5.85 | 4.70 | % | 0.06 | 0 | 0 | 0.32 | -0.70 | 0.05 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 74.00 | 6.15 | 6.75 | 6.45 | % | 0.09 | 0 | 0 | 0.47 | -0.75 | 0.05 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 75.00 | 7.15 | 7.40 | 7.28 | 7.16 | % | 0.10 | 1 | 0 | 0.30 | -0.79 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST | |
| 76.00 | 7.00 | 8.30 | 7.65 | % | 0.10 | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 77.00 | 8.25 | 9.20 | 8.73 | % | 0.11 | 0 | 0 | 0.51 | -0.86 | 0.03 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 78.00 | 9.45 | 10.10 | 9.78 | % | 0.13 | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 79.00 | 10.35 | 11.10 | 10.73 | % | 0.14 | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 80.00 | 11.35 | 12.00 | 11.68 | % | 0.15 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 81.00 | 12.35 | 12.95 | 12.65 | % | 0.16 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 85.00 | 15.95 | 17.20 | 16.58 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 90.00 | 21.30 | 21.90 | 21.60 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 95.00 | 26.65 | 27.00 | 26.83 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 100.00 | 31.20 | 31.95 | 31.58 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |