Options Chain for PAYPAL HLDGS INC COM (PYPL) - $79.82 as of 10/17/2024 9:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.55 | 41.65 | 41.14 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 45.00 | 33.75 | 36.35 | 31.75 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 50.00 | 28.55 | 31.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 55.00 | 23.65 | 26.75 | 24.66 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 57.00 | 21.90 | 23.15 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 58.00 | 20.50 | 22.15 | 23.03 | +1.73 | +8.13% | 1 | 2 | 1.02 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 59.00 | 20.90 | 23.10 | 12.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 9/13/2024 | 10/17/2024 3:59:48 PM EST |
| 60.00 | 19.05 | 20.20 | 19.53 | -0.23 | -1.17% | 2 | 8 | 1.03 | 0.98 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 61.00 | 18.95 | 19.20 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 62.00 | 17.95 | 18.20 | 18.05 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.97 | 0.01 | -0.03 | 10/7/2024 | 10/17/2024 3:59:48 PM EST |
| 63.00 | 17.00 | 17.25 | 17.52 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.97 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 64.00 | 16.10 | 16.25 | 16.12 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.95 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 65.00 | 15.05 | 15.30 | 15.66 | 0.00 | 0.00% | 0 | 42 | 0.62 | 0.95 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 66.00 | 14.10 | 14.35 | 13.70 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.94 | 0.01 | -0.05 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 67.00 | 13.15 | 13.40 | 15.25 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.92 | 0.01 | -0.06 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 68.00 | 12.25 | 12.50 | 12.72 | -0.55 | -4.15% | 3 | 54 | 0.60 | 0.91 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 69.00 | 11.40 | 11.55 | 12.25 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.89 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 70.00 | 10.45 | 10.65 | 11.11 | +0.88 | +8.61% | 4 | 84 | 0.59 | 0.87 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 71.00 | 9.60 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 86 | 0.59 | 0.85 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 72.00 | 7.20 | 9.75 | 9.16 | +1.31 | +16.69% | 1 | 63 | 0.58 | 0.83 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 73.00 | 8.05 | 8.20 | 8.26 | +0.42 | +5.36% | 50 | 74 | 0.58 | 0.80 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 74.00 | 7.25 | 8.40 | 7.42 | -0.74 | -9.07% | 6 | 133 | 0.57 | 0.77 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 75.00 | 6.55 | 6.70 | 6.73 | -0.55 | -7.56% | 27 | 256 | 0.57 | 0.73 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 76.00 | 5.40 | 6.00 | 6.46 | +0.43 | +7.14% | 1 | 125 | 0.57 | 0.69 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 77.00 | 5.25 | 5.40 | 5.32 | -0.63 | -10.59% | 3 | 266 | 0.58 | 0.65 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 78.00 | 4.65 | 5.10 | 4.70 | -0.63 | -11.82% | 72 | 313 | 0.57 | 0.61 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 79.00 | 4.10 | 4.25 | 4.46 | -0.29 | -6.11% | 6 | 422 | 0.57 | 0.57 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 80.00 | 3.60 | 3.95 | 3.82 | -0.38 | -9.05% | 238 | 1,538 | 0.56 | 0.52 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 81.00 | 3.15 | 3.25 | 3.24 | -0.41 | -11.24% | 40 | 347 | 0.56 | 0.48 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 82.00 | 2.73 | 2.83 | 2.80 | -0.35 | -11.12% | 609 | 1,462 | 0.56 | 0.44 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 83.00 | 2.35 | 2.58 | 2.44 | -0.36 | -12.86% | 12 | 226 | 0.56 | 0.40 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 84.00 | 2.01 | 2.11 | 2.09 | -0.35 | -14.35% | 15 | 466 | 0.56 | 0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 85.00 | 1.71 | 1.81 | 1.80 | -0.30 | -14.29% | 33 | 744 | 0.56 | 0.32 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 86.00 | 1.46 | 1.55 | 1.50 | -0.29 | -16.21% | 19 | 511 | 0.56 | 0.28 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 87.00 | 1.23 | 1.50 | 1.33 | -0.17 | -11.34% | 9 | 172 | 0.56 | 0.25 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 88.00 | 1.05 | 1.11 | 1.07 | -0.23 | -17.70% | 32 | 342 | 0.56 | 0.22 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 89.00 | 0.87 | 0.95 | 0.91 | -0.18 | -16.52% | 6 | 281 | 0.56 | 0.19 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 90.00 | 0.74 | 0.81 | 0.75 | -0.18 | -19.36% | 50 | 2,115 | 0.57 | 0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 91.00 | 0.62 | 0.67 | 0.66 | -0.14 | -17.50% | 1,085 | 1,222 | 0.57 | 0.14 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 92.00 | 0.52 | 0.57 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.12 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 93.00 | 0.43 | 0.48 | 0.45 | -0.10 | -18.19% | 2 | 9 | 0.57 | 0.11 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 94.00 | 0.36 | 0.41 | 0.42 | -0.02 | -4.55% | 4 | 7 | 0.58 | 0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 95.00 | 0.30 | 0.36 | 0.34 | -0.05 | -12.83% | 4 | 718 | 0.58 | 0.08 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 100.00 | 0.11 | 0.16 | 0.12 | 0.00 | 0.00% | 3 | 349 | 0.58 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.44 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.83 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 57.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 58.00 | 0.03 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 3:59:48 PM EST |
| 59.00 | 0.03 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.01 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:48 PM EST |
| 60.00 | 0.03 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 219 | 0.75 | -0.02 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 61.00 | 0.04 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 744 | 0.80 | -0.02 | 0.00 | -0.03 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 62.00 | 0.05 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.03 | 0.01 | -0.03 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 63.00 | 0.06 | 0.62 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.03 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 64.00 | 0.08 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 39 | 0.65 | -0.05 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 65.00 | 0.18 | 0.37 | 0.21 | 0.00 | 0.00% | 43 | 217 | 0.67 | -0.05 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 66.00 | 0.25 | 0.48 | 0.25 | -0.05 | -16.67% | 12 | 68 | 0.62 | -0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 67.00 | 0.31 | 0.50 | 0.33 | 0.00 | 0.00% | 231 | 102 | 0.62 | -0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 68.00 | 0.38 | 0.42 | 0.40 | +0.02 | +5.27% | 4 | 186 | 0.61 | -0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 69.00 | 0.47 | 0.51 | 0.49 | +0.06 | +13.96% | 11 | 166 | 0.60 | -0.11 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 70.00 | 0.58 | 0.62 | 0.60 | +0.08 | +15.39% | 65 | 2,145 | 0.59 | -0.13 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 71.00 | 0.62 | 0.76 | 0.73 | +0.08 | +12.31% | 6 | 323 | 0.59 | -0.15 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 72.00 | 0.88 | 0.93 | 0.91 | +0.08 | +9.64% | 49 | 159 | 0.58 | -0.17 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 73.00 | 1.08 | 1.24 | 1.11 | +0.14 | +14.44% | 28 | 299 | 0.58 | -0.20 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 74.00 | 1.20 | 1.36 | 1.27 | -0.04 | -3.06% | 110 | 322 | 0.57 | -0.23 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 75.00 | 1.45 | 1.74 | 1.61 | +0.22 | +15.83% | 43 | 942 | 0.57 | -0.27 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 76.00 | 1.89 | 1.98 | 1.99 | +0.27 | +15.70% | 24 | 133 | 0.57 | -0.31 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 77.00 | 2.14 | 2.35 | 2.27 | +0.23 | +11.28% | 11 | 272 | 0.56 | -0.35 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 78.00 | 2.67 | 2.74 | 2.66 | +0.21 | +8.58% | 10 | 131 | 0.57 | -0.39 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 79.00 | 3.10 | 3.70 | 3.19 | +0.39 | +13.93% | 15 | 360 | 0.57 | -0.43 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 80.00 | 3.60 | 3.70 | 3.65 | +0.40 | +12.31% | 22 | 518 | 0.57 | -0.48 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 81.00 | 4.15 | 4.25 | 4.20 | -0.16 | -3.67% | 22 | 1,109 | 0.57 | -0.52 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 82.00 | 4.70 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 98 | 0.56 | -0.56 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 83.00 | 5.30 | 5.45 | 5.35 | 0.00 | 0.00% | 0 | 47 | 0.56 | -0.60 | 0.04 | -0.12 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 84.00 | 6.00 | 6.15 | 5.90 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.64 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 85.00 | 5.75 | 6.85 | 7.00 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.68 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 86.00 | 7.00 | 7.55 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.72 | 0.04 | -0.11 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 87.00 | 8.20 | 8.35 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.75 | 0.04 | -0.10 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 88.00 | 9.00 | 9.15 | 9.55 | % | 1 | 0 | 0.56 | -0.78 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 89.00 | 9.80 | 10.00 | % | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.09 | 10/17/2024 3:59:48 PM EST | |||
| 90.00 | 10.65 | 10.85 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.83 | 0.03 | -0.08 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 91.00 | 11.45 | 12.70 | % | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 92.00 | 11.40 | 12.60 | % | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 93.00 | 12.90 | 13.55 | % | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 94.00 | 14.20 | 14.50 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 95.00 | 15.15 | 15.40 | 15.97 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.92 | 0.02 | -0.05 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 100.00 | 19.80 | 21.05 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST |