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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.70 | 31.15 | 30.43 | % | 0.76 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 25.10 | 25.60 | 25.35 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 20.10 | 20.40 | 20.25 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 55.00 | 14.80 | 16.15 | 15.48 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 56.00 | 14.25 | 14.50 | 14.38 | % | 0.26 | 0 | 0 | 0.28 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 57.00 | 13.25 | 13.80 | 13.53 | % | 0.24 | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 58.00 | 12.25 | 13.10 | 12.68 | % | 0.22 | 0 | 0 | 0.27 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 59.00 | 11.35 | 11.65 | 11.50 | % | 0.19 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 10.40 | 11.90 | 11.15 | % | 0.19 | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 61.00 | 9.45 | 10.15 | 9.80 | % | 0.16 | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 62.00 | 8.65 | 9.70 | 9.18 | 8.00 | % | 0.15 | 1 | 0 | 0.40 | 0.89 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 63.00 | 7.70 | 8.95 | 8.33 | % | 0.13 | 0 | 0 | 0.36 | 0.87 | 0.03 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 64.00 | 6.85 | 7.10 | 6.98 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.04 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 65.00 | 6.00 | 6.30 | 6.15 | % | 0.09 | 0 | 0 | 0.29 | 0.79 | 0.04 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 66.00 | 4.50 | 5.55 | 5.03 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.04 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 67.00 | 4.25 | 4.95 | 4.60 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.27 | 0.71 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 68.00 | 2.53 | 5.05 | 3.79 | 3.60 | +0.88 | +32.36% | 0.06 | 1 | 10 | 0.25 | 0.66 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 69.00 | 2.73 | 3.45 | 3.09 | 3.45 | +1.19 | +52.66% | 0.04 | 1 | 20 | 0.25 | 0.60 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 2.59 | 2.99 | 2.79 | 2.95 | +1.03 | +53.65% | 0.04 | 5 | 10 | 0.28 | 0.54 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 71.00 | 2.22 | 2.63 | 2.43 | 1.76 | % | 0.03 | 1 | 0 | 0.27 | 0.49 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 72.00 | 1.81 | 1.97 | 1.89 | 1.94 | % | 0.03 | 5 | 0 | 0.27 | 0.43 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 73.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.30 | 0.37 | 0.06 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 74.00 | 1.17 | 1.30 | 1.24 | 1.25 | % | 0.02 | 14 | 0 | 0.27 | 0.32 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 75.00 | 0.90 | 1.05 | 0.98 | 1.00 | % | 0.01 | 7 | 0 | 0.27 | 0.27 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 76.00 | 0.78 | 0.85 | 0.82 | 0.79 | % | 0.01 | 6 | 0 | 0.28 | 0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 77.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.04 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 78.00 | 0.38 | 0.57 | 0.48 | 0.52 | % | 0.01 | 22 | 0 | 0.28 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 79.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.31 | 0.12 | 0.03 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 0.09 | 0.41 | 0.25 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 81.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 82.00 | 0.18 | 0.39 | 0.29 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.97 | 0.49 | 0.31 | % | 0.01 | 1 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 57.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 58.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 0.26 | 0.42 | 0.34 | 0.30 | % | 0.01 | 3 | 0 | 0.36 | -0.07 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 61.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.35 | -0.09 | 0.02 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 62.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.34 | -0.11 | 0.03 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 63.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.03 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 64.00 | 0.59 | 0.87 | 0.73 | 0.82 | -0.31 | -27.44% | 0.01 | 3 | 2 | 0.32 | -0.17 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.04 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 66.00 | 0.96 | 1.17 | 1.07 | 1.15 | -0.75 | -39.48% | 0.02 | 8 | 1 | 0.30 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 67.00 | 1.15 | 1.62 | 1.39 | 1.63 | -0.74 | -31.23% | 0.02 | 1 | 5 | 0.30 | -0.29 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 68.00 | 1.65 | 1.96 | 1.81 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.34 | 0.05 | -0.04 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 69.00 | 1.90 | 2.17 | 2.04 | 2.45 | % | 0.03 | 33 | 0 | 0.28 | -0.40 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 70.00 | 2.44 | 2.63 | 2.54 | 2.63 | % | 0.04 | 4 | 0 | 0.29 | -0.46 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 71.00 | 3.00 | 3.20 | 3.10 | 2.97 | % | 0.04 | 1 | 0 | 0.29 | -0.51 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 72.00 | 2.99 | 3.75 | 3.37 | 5.17 | % | 0.05 | 1 | 0 | 0.26 | -0.57 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 73.00 | 4.20 | 4.35 | 4.28 | 5.00 | % | 0.06 | 5 | 0 | 0.29 | -0.63 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST | |
| 74.00 | 4.65 | 5.20 | 4.93 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.05 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 75.00 | 4.55 | 5.90 | 5.23 | % | 0.07 | 0 | 0 | 0.32 | -0.73 | 0.05 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 76.00 | 5.75 | 6.75 | 6.25 | % | 0.08 | 0 | 0 | 0.32 | -0.78 | 0.04 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 77.00 | 7.00 | 7.60 | 7.30 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.04 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 78.00 | 7.55 | 8.45 | 8.00 | % | 0.10 | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 79.00 | 8.95 | 9.40 | 9.18 | % | 0.12 | 0 | 0 | 0.31 | -0.88 | 0.03 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 9.30 | 10.35 | 9.83 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 81.00 | 9.80 | 11.25 | 10.53 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 82.00 | 11.00 | 12.30 | 11.65 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 13.70 | 15.90 | 14.80 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 19.95 | 21.20 | 20.58 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 24.20 | 25.90 | 25.05 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 29.60 | 30.20 | 29.90 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |