Options Chain for PAYPAL HLDGS INC COM (PYPL) - $69.14 as of 10/6/2025 6:31:38 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 | 29.60 | 33.25 | 31.43 | 29.95 | +0.25 | +0.85% | 0.79 | 1 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 45.00 | 25.80 | 26.70 | 26.25 | 26.85 | % | 0.58 | 33 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 50.00 | 20.85 | 21.75 | 21.30 | 21.65 | +3.31 | +18.05% | 0.43 | 25 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 54.00 | 16.45 | 17.65 | 17.05 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 55.00 | 15.85 | 17.00 | 16.43 | 12.46 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:52 PM EST |
| 56.00 | 15.35 | 15.65 | 15.50 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/6/2025 3:59:52 PM EST |
| 57.00 | 14.10 | 14.65 | 14.38 | 10.36 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/6/2025 3:59:52 PM EST |
| 58.00 | 12.75 | 14.25 | 13.50 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 10/6/2025 3:59:52 PM EST |
| 59.00 | 11.65 | 13.45 | 12.55 | 9.31 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 60.00 | 10.85 | 11.75 | 11.30 | 11.60 | +3.07 | +36.00% | 0.19 | 10 | 15 | 0.52 | 0.97 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 61.00 | 10.40 | 11.10 | 10.75 | 10.60 | +2.20 | +26.19% | 0.18 | 73 | 18 | 0.41 | 0.96 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 62.00 | 9.20 | 9.90 | 9.55 | 7.95 | +0.95 | +13.58% | 0.15 | 5 | 17 | 0.72 | 0.95 | 0.02 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 63.00 | 7.85 | 9.50 | 8.68 | 8.73 | +3.45 | +65.35% | 0.14 | 1 | 59 | 0.43 | 0.93 | 0.02 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 64.00 | 6.65 | 8.05 | 7.35 | 7.72 | +1.87 | +31.97% | 0.11 | 175 | 171 | 0.57 | 0.90 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 65.00 | 6.65 | 7.10 | 6.88 | 7.20 | +2.08 | +40.63% | 0.11 | 17 | 219 | 0.37 | 0.87 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 66.00 | 5.70 | 6.10 | 5.90 | 6.18 | +1.98 | +47.15% | 0.09 | 24 | 187 | 0.39 | 0.84 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 67.00 | 4.90 | 5.25 | 5.08 | 5.25 | +1.65 | +45.84% | 0.08 | 260 | 789 | 0.40 | 0.79 | 0.05 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 68.00 | 4.25 | 4.65 | 4.45 | 4.51 | +1.61 | +55.52% | 0.07 | 96 | 398 | 0.38 | 0.74 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 69.00 | 3.60 | 3.75 | 3.68 | 3.67 | +1.34 | +57.52% | 0.05 | 168 | 580 | 0.37 | 0.68 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 70.00 | 3.00 | 3.20 | 3.10 | 3.15 | +1.27 | +67.56% | 0.04 | 1,791 | 1,099 | 0.36 | 0.61 | 0.07 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 71.00 | 2.47 | 2.64 | 2.56 | 2.51 | +1.06 | +73.11% | 0.04 | 438 | 442 | 0.37 | 0.54 | 0.07 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 72.00 | 1.93 | 2.29 | 2.11 | 2.05 | +0.93 | +83.04% | 0.03 | 704 | 1,953 | 0.37 | 0.47 | 0.07 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 73.00 | 1.63 | 1.79 | 1.71 | 1.66 | +0.76 | +84.45% | 0.02 | 747 | 603 | 0.37 | 0.41 | 0.07 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 74.00 | 1.33 | 1.42 | 1.38 | 1.37 | +0.70 | +104.48% | 0.02 | 2,706 | 10,736 | 0.38 | 0.35 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 75.00 | 1.09 | 1.10 | 1.10 | 1.09 | +0.57 | +109.62% | 0.01 | 4,685 | 1,519 | 0.38 | 0.29 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 76.00 | 0.81 | 0.96 | 0.89 | 0.91 | +0.48 | +111.63% | 0.01 | 574 | 337 | 0.39 | 0.25 | 0.05 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 77.00 | 0.72 | 0.74 | 0.73 | 0.74 | +0.42 | +131.25% | 0.01 | 20,857 | 361 | 0.40 | 0.21 | 0.05 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 78.00 | 0.59 | 0.64 | 0.62 | 0.60 | +0.34 | +130.77% | 0.01 | 966 | 202 | 0.41 | 0.17 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 79.00 | 0.48 | 0.52 | 0.50 | 0.48 | +0.28 | +140.00% | 0.01 | 114 | 95 | 0.42 | 0.14 | 0.04 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 80.00 | 0.40 | 0.41 | 0.41 | 0.41 | +0.24 | +141.18% | 0.01 | 15,019 | 478 | 0.43 | 0.12 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 81.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.21 | +161.54% | 0.00 | 103 | 251 | 0.44 | 0.10 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 85.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.12 | +171.43% | 0.00 | 101 | 369 | 0.49 | 0.05 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 90.00 | 0.02 | 0.20 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 60 | 0.52 | 0.02 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.07 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 100.00 | 0.06 | 0.54 | 0.30 | 0.06 | -0.02 | -25.00% | 0.00 | 1,035 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.44 | 0.22 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 108 | 0.71 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 15 | 1,580 | 0.51 | -0.02 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 60.00 | 0.06 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 32 | 5,415 | 0.46 | -0.03 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 61.00 | 0.05 | 0.18 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 52 | 364 | 0.40 | -0.04 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 62.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 61 | 715 | 0.41 | -0.05 | 0.02 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 63.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.07 | -24.14% | 0.00 | 264 | 6,863 | 0.40 | -0.07 | 0.02 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 64.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.12 | -30.77% | 0.00 | 69 | 1,364 | 0.39 | -0.10 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 65.00 | 0.35 | 0.47 | 0.41 | 0.37 | -0.19 | -33.93% | 0.01 | 206 | 743 | 0.38 | -0.13 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 66.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.26 | -34.22% | 0.01 | 106 | 407 | 0.37 | -0.16 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 67.00 | 0.66 | 0.70 | 0.68 | 0.68 | -0.36 | -34.62% | 0.01 | 162 | 1,342 | 0.36 | -0.21 | 0.05 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 68.00 | 0.89 | 0.94 | 0.92 | 0.87 | -0.58 | -40.00% | 0.01 | 108 | 357 | 0.36 | -0.26 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 69.00 | 1.19 | 1.24 | 1.22 | 1.10 | -0.75 | -40.55% | 0.02 | 100 | 199 | 0.36 | -0.32 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 70.00 | 1.56 | 1.62 | 1.59 | 1.54 | -0.80 | -34.19% | 0.02 | 124 | 130 | 0.35 | -0.39 | 0.07 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 71.00 | 1.99 | 2.17 | 2.08 | 1.84 | -1.08 | -36.99% | 0.03 | 25 | 58 | 0.35 | -0.46 | 0.07 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 72.00 | 2.54 | 2.68 | 2.61 | 2.34 | -1.81 | -43.62% | 0.04 | 22 | 51 | 0.36 | -0.53 | 0.07 | -0.07 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 73.00 | 3.15 | 3.30 | 3.23 | 4.61 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.36 | -0.59 | 0.07 | -0.07 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 74.00 | 3.80 | 4.95 | 4.38 | 3.81 | -3.19 | -45.58% | 0.06 | 4 | 6 | 0.36 | -0.65 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 75.00 | 4.55 | 4.90 | 4.73 | 4.50 | -1.68 | -27.19% | 0.06 | 7 | 14 | 0.37 | -0.71 | 0.06 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 76.00 | 5.00 | 5.70 | 5.35 | 5.35 | -3.10 | -36.69% | 0.07 | 16 | 2 | 0.38 | -0.75 | 0.05 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 77.00 | 6.15 | 6.90 | 6.53 | % | 0.08 | 0 | 0 | 0.38 | -0.79 | 0.05 | -0.05 | 10/6/2025 3:59:52 PM EST | |||
| 78.00 | 6.85 | 8.05 | 7.45 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -0.83 | 0.04 | -0.05 | 9/16/2025 | 10/6/2025 3:59:52 PM EST |
| 79.00 | 7.65 | 9.15 | 8.40 | 8.05 | -1.80 | -18.28% | 0.11 | 36 | 5 | 0.37 | -0.86 | 0.04 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 80.00 | 8.55 | 9.15 | 8.85 | 9.65 | +0.40 | +4.33% | 0.11 | 75 | 1 | 0.34 | -0.88 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 81.00 | 9.65 | 10.75 | 10.20 | 9.70 | % | 0.13 | 15 | 0 | 0.48 | -0.90 | 0.03 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 85.00 | 12.70 | 13.90 | 13.30 | % | 0.16 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 10/6/2025 3:59:52 PM EST | |||
| 90.00 | 17.70 | 18.95 | 18.33 | % | 0.20 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 10/6/2025 3:59:52 PM EST | |||
| 95.00 | 22.65 | 24.05 | 23.35 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST | |||
| 100.00 | 28.55 | 29.60 | 29.08 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:52 PM EST |