Options Chain for PAYPAL HLDGS INC COM (PYPL) - $73.02 as of 10/28/2025 8:51:47 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 | 31.60 | 34.65 | 33.13 | 29.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 27.10 | 29.65 | 28.38 | % | 0.63 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 50.00 | 22.10 | 24.65 | 23.38 | 27.40 | +6.20 | +29.25% | 0.47 | 1 | 8 | 4.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 54.00 | 18.10 | 20.65 | 19.38 | 19.37 | +2.07 | +11.97% | 0.36 | 4 | 17 | 3.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 16.50 | 19.65 | 18.08 | 22.64 | +3.04 | +15.51% | 0.33 | 4 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 15.50 | 18.65 | 17.08 | 22.40 | +6.70 | +42.68% | 0.30 | 1 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 57.00 | 15.35 | 18.05 | 16.70 | 19.00 | -1.00 | -5.00% | 0.29 | 2 | 23 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 58.00 | 13.60 | 17.05 | 15.33 | 16.20 | +4.80 | +42.11% | 0.26 | 8 | 12 | 3.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 59.00 | 13.30 | 15.70 | 14.50 | 17.17 | +5.57 | +48.02% | 0.25 | 3 | 29 | 2.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 12.55 | 14.85 | 13.70 | 13.55 | +2.43 | +21.86% | 0.23 | 28 | 124 | 2.42 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 11.20 | 13.85 | 12.53 | 14.12 | +4.38 | +44.97% | 0.21 | 10 | 84 | 2.29 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 10.10 | 12.65 | 11.38 | 12.36 | +3.46 | +38.88% | 0.18 | 11 | 67 | 2.18 | 0.98 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 9.45 | 12.20 | 10.83 | 11.42 | +2.22 | +24.13% | 0.17 | 3 | 70 | 2.35 | 0.98 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 8.65 | 10.70 | 9.68 | 13.41 | +5.91 | +78.80% | 0.15 | 12 | 117 | 1.94 | 0.96 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 7.90 | 9.10 | 8.50 | 8.80 | +2.46 | +38.81% | 0.13 | 338 | 394 | 1.38 | 0.95 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 6.70 | 8.10 | 7.40 | 7.45 | +1.87 | +33.52% | 0.11 | 182 | 302 | 1.09 | 0.93 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 5.80 | 6.60 | 6.20 | 7.72 | +2.80 | +56.92% | 0.09 | 887 | 796 | 1.05 | 0.91 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 5.05 | 5.65 | 5.35 | 5.62 | +1.37 | +32.24% | 0.08 | 377 | 1,690 | 0.94 | 0.88 | 0.04 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 4.10 | 4.65 | 4.38 | 4.50 | +0.80 | +21.63% | 0.06 | 854 | 1,171 | 0.69 | 0.84 | 0.05 | -0.14 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 3.50 | 3.65 | 3.58 | 3.80 | +0.62 | +19.50% | 0.05 | 3,619 | 8,871 | 0.66 | 0.79 | 0.07 | -0.17 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 2.76 | 2.89 | 2.83 | 2.76 | +0.02 | +0.73% | 0.04 | 3,262 | 4,988 | 0.63 | 0.70 | 0.08 | -0.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 2.05 | 2.22 | 2.14 | 2.14 | -0.16 | -6.96% | 0.03 | 3,302 | 5,387 | 0.63 | 0.61 | 0.10 | -0.23 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 1.53 | 1.64 | 1.59 | 1.59 | -0.35 | -18.05% | 0.02 | 7,652 | 9,150 | 0.61 | 0.50 | 0.10 | -0.25 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 1.05 | 1.18 | 1.12 | 1.15 | -0.46 | -28.58% | 0.02 | 12,014 | 7,708 | 0.60 | 0.40 | 0.10 | -0.26 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 0.76 | 0.84 | 0.80 | 0.80 | -0.58 | -42.03% | 0.01 | 12,578 | 17,396 | 0.60 | 0.31 | 0.09 | -0.25 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 0.57 | 0.59 | 0.58 | 0.58 | -0.59 | -50.43% | 0.01 | 17,115 | 8,665 | 0.61 | 0.23 | 0.08 | -0.22 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.55 | -57.90% | 0.01 | 32,401 | 10,383 | 0.63 | 0.16 | 0.07 | -0.19 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.53 | -65.44% | 0.00 | 25,690 | 7,972 | 0.65 | 0.12 | 0.06 | -0.16 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.47 | -69.12% | 0.00 | 14,010 | 3,061 | 0.68 | 0.09 | 0.04 | -0.14 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.39 | -70.91% | 0.00 | 69,146 | 15,189 | 0.70 | 0.06 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.35 | -74.47% | 0.00 | 7,254 | 1,396 | 0.72 | 0.05 | 0.03 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.31 | -75.61% | 0.00 | 9,102 | 1,760 | 0.77 | 0.04 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 83.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.24 | -70.59% | 0.00 | 4,755 | 1,058 | 0.80 | 0.02 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 84.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 1,342 | 1,736 | 0.83 | 0.02 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 0.00 | 13,788 | 8,497 | 0.83 | 0.01 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 837 | 618 | 0.89 | 0.01 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 87.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.16 | -84.22% | 0.00 | 434 | 433 | 0.92 | 0.01 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 88.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 1,659 | 2,537 | 0.89 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 89.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.13 | -86.67% | 0.00 | 204 | 18 | 0.98 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 2,168 | 3,439 | 0.95 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 532 | 1,113 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 40 | 161 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,248 | 480 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 1,463 | 3,269 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,198 | 7,496 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 415 | 2.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,465 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 95 | 2,778 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 290 | 1,307 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 914 | 6,062 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 387 | 15,191 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1,197 | 16,935 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 811 | 2,170 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 2,150 | 1,816 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 2,287 | 9,977 | 0.93 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.27 | -96.43% | 0.00 | 2,313 | 5,401 | 0.86 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.34 | -91.90% | 0.00 | 2,890 | 6,482 | 0.81 | -0.02 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.48 | -92.31% | 0.00 | 3,564 | 6,277 | 0.82 | -0.02 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.61 | -89.71% | 0.00 | 2,801 | 3,905 | 0.78 | -0.04 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.87 | -93.55% | 0.00 | 3,566 | 9,307 | 0.72 | -0.05 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 0.09 | 0.12 | 0.11 | 0.10 | -1.10 | -91.67% | 0.00 | 2,131 | 7,838 | 0.68 | -0.07 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 0.14 | 0.17 | 0.16 | 0.16 | -1.37 | -89.55% | 0.00 | 2,280 | 8,107 | 0.66 | -0.09 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 0.22 | 0.24 | 0.23 | 0.25 | -1.63 | -86.71% | 0.00 | 2,344 | 4,171 | 0.64 | -0.12 | 0.04 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 0.32 | 0.36 | 0.34 | 0.35 | -2.04 | -85.36% | 0.00 | 1,374 | 6,290 | 0.62 | -0.16 | 0.05 | -0.14 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 0.48 | 0.52 | 0.50 | 0.50 | -2.36 | -82.52% | 0.01 | 6,340 | 5,295 | 0.61 | -0.21 | 0.07 | -0.17 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 0.71 | 0.76 | 0.74 | 0.74 | -2.66 | -78.24% | 0.01 | 2,432 | 3,795 | 0.59 | -0.30 | 0.08 | -0.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 1.03 | 1.12 | 1.08 | 1.07 | -2.93 | -73.25% | 0.02 | 4,988 | 706 | 0.57 | -0.39 | 0.10 | -0.23 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 1.42 | 1.60 | 1.51 | 1.58 | -2.77 | -63.68% | 0.02 | 6,762 | 1,205 | 0.57 | -0.50 | 0.10 | -0.25 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 1.98 | 2.17 | 2.08 | 1.97 | -3.23 | -62.12% | 0.03 | 7,010 | 111 | 0.56 | -0.60 | 0.10 | -0.26 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 2.64 | 2.87 | 2.76 | 2.74 | -3.31 | -54.72% | 0.04 | 10,417 | 2,863 | 0.57 | -0.69 | 0.09 | -0.25 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 3.40 | 3.70 | 3.55 | 3.50 | -3.30 | -48.53% | 0.05 | 7,964 | 160 | 0.57 | -0.77 | 0.08 | -0.22 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 4.20 | 4.45 | 4.33 | 4.05 | -3.23 | -44.37% | 0.06 | 6,417 | 2,202 | 0.48 | -0.84 | 0.07 | -0.19 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 4.85 | 5.50 | 5.18 | 4.80 | -2.99 | -38.39% | 0.07 | 3,842 | 33 | 0.86 | -0.88 | 0.06 | -0.16 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 5.75 | 6.55 | 6.15 | 5.20 | -3.03 | -36.82% | 0.08 | 534 | 12 | 0.83 | -0.91 | 0.04 | -0.14 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 6.70 | 7.35 | 7.03 | 6.81 | -3.39 | -33.24% | 0.09 | 386 | 106 | 1.00 | -0.94 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 7.65 | 8.45 | 8.05 | 7.50 | -3.40 | -31.20% | 0.10 | 224 | 2 | 1.07 | -0.95 | 0.03 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 8.65 | 9.45 | 9.05 | 8.82 | -2.75 | -23.77% | 0.11 | 159 | 8 | 1.02 | -0.96 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 83.00 | 9.65 | 10.45 | 10.05 | 7.25 | % | 0.12 | 20 | 0 | 1.20 | -0.98 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 84.00 | 10.65 | 11.45 | 11.05 | 8.32 | % | 0.13 | 58 | 0 | 1.28 | -0.98 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 85.00 | 10.05 | 12.45 | 11.25 | 9.31 | -4.64 | -33.27% | 0.13 | 170 | 25 | 1.36 | -0.99 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 11.00 | 14.00 | 12.50 | 7.55 | % | 0.15 | 50 | 0 | 2.04 | -0.99 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 87.00 | 12.00 | 15.10 | 13.55 | 12.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.10 | -0.99 | 0.01 | -0.02 | 10/9/2025 | 10/28/2025 3:59:59 PM EST |
| 88.00 | 13.40 | 15.95 | 14.68 | % | 0.17 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 89.00 | 14.00 | 17.10 | 15.55 | 12.30 | % | 0.17 | 1 | 0 | 2.26 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 90.00 | 15.40 | 18.55 | 16.98 | 12.00 | -8.95 | -42.73% | 0.19 | 5 | 6 | 2.58 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 91.00 | 16.40 | 18.85 | 17.63 | % | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 92.00 | 17.45 | 19.40 | 18.43 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 93.00 | 18.00 | 20.95 | 19.48 | % | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 95.00 | 20.00 | 23.25 | 21.63 | 25.74 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.80 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 25.40 | 28.55 | 26.98 | 23.20 | -6.32 | -21.41% | 0.27 | 5 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |