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 | 31.50 | 35.05 | 33.28 | 36.05 | % | 0.83 | 1 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 45.00 | 26.90 | 29.70 | 28.30 | 23.31 | 0.00 | 0.00% | 0.63 | 0 | 21 | 2.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 21.55 | 24.70 | 23.13 | 18.35 | 0.00 | 0.00% | 0.46 | 0 | 21 | 2.38 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 54.00 | 18.15 | 21.10 | 19.63 | % | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 55.00 | 16.55 | 20.10 | 18.33 | 21.55 | +5.95 | +38.15% | 0.33 | 2 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 16.05 | 19.10 | 17.58 | % | 0.31 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 57.00 | 15.60 | 18.10 | 16.85 | 14.81 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 3:59:59 PM EST |
| 58.00 | 13.95 | 16.70 | 15.33 | 18.56 | % | 0.26 | 18 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 59.00 | 13.45 | 15.70 | 14.58 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.43 | 0.99 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 11.60 | 15.15 | 13.38 | 17.10 | +5.78 | +51.06% | 0.22 | 21 | 85 | 1.56 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 11.45 | 14.15 | 12.80 | 7.74 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.47 | 0.98 | 0.01 | -0.01 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 10.40 | 12.40 | 11.40 | 9.35 | 0.00 | 0.00% | 0.18 | 0 | 63 | 1.02 | 0.98 | 0.01 | -0.01 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 9.50 | 11.80 | 10.65 | 14.75 | +6.23 | +73.13% | 0.17 | 232 | 18 | 1.33 | 0.96 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 7.60 | 11.25 | 9.43 | 12.31 | +4.51 | +57.83% | 0.15 | 1 | 39 | 1.25 | 0.95 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 7.80 | 10.45 | 9.13 | 11.50 | +4.70 | +69.12% | 0.14 | 316 | 336 | 1.18 | 0.93 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 7.10 | 7.80 | 7.45 | 8.75 | +2.82 | +47.56% | 0.11 | 33 | 131 | 0.69 | 0.90 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 6.05 | 6.90 | 6.48 | 8.50 | +3.00 | +54.55% | 0.10 | 539 | 679 | 0.53 | 0.87 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 5.35 | 6.05 | 5.70 | 6.35 | +1.58 | +33.13% | 0.08 | 469 | 606 | 0.55 | 0.83 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 4.60 | 5.20 | 4.90 | 6.11 | +2.08 | +51.62% | 0.07 | 421 | 380 | 0.54 | 0.78 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 3.70 | 4.20 | 3.95 | 4.30 | +0.75 | +21.13% | 0.06 | 657 | 803 | 0.47 | 0.72 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 3.10 | 3.70 | 3.40 | 3.37 | +0.37 | +12.34% | 0.05 | 4,295 | 3,542 | 0.49 | 0.65 | 0.06 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 2.66 | 2.81 | 2.74 | 2.89 | +0.09 | +3.22% | 0.04 | 771 | 969 | 0.46 | 0.58 | 0.07 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 2.12 | 2.25 | 2.19 | 2.18 | -0.10 | -4.39% | 0.03 | 584 | 801 | 0.46 | 0.51 | 0.07 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 1.68 | 1.91 | 1.80 | 1.73 | -0.27 | -13.50% | 0.02 | 1,080 | 433 | 0.45 | 0.43 | 0.07 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 1.32 | 1.40 | 1.36 | 1.36 | -0.32 | -19.05% | 0.02 | 5,227 | 3,418 | 0.47 | 0.36 | 0.07 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 1.02 | 1.13 | 1.08 | 1.10 | -0.40 | -26.67% | 0.01 | 3,862 | 852 | 0.47 | 0.30 | 0.07 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 0.74 | 0.95 | 0.85 | 0.81 | -0.42 | -34.15% | 0.01 | 5,287 | 3,026 | 0.47 | 0.24 | 0.06 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 0.61 | 0.70 | 0.66 | 0.65 | -0.46 | -41.45% | 0.01 | 2,667 | 728 | 0.47 | 0.19 | 0.05 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 0.44 | 0.58 | 0.51 | 0.51 | -0.38 | -42.70% | 0.01 | 1,967 | 488 | 0.48 | 0.15 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.35 | -46.67% | 0.01 | 13,234 | 8,503 | 0.49 | 0.12 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.32 | -48.49% | 0.00 | 843 | 143 | 0.51 | 0.09 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.32 | -54.24% | 0.00 | 1,855 | 83 | 0.52 | 0.08 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 83.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.34 | -61.82% | 0.00 | 1,306 | 75 | 0.56 | 0.06 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 84.00 | 0.07 | 0.23 | 0.15 | 0.20 | -0.22 | -52.39% | 0.00 | 188 | 61 | 0.52 | 0.06 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 0.14 | 0.21 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 2,112 | 723 | 0.58 | 0.04 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.22 | -61.12% | 0.00 | 218 | 23 | 0.58 | 0.03 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 87.00 | 0.02 | 0.22 | 0.12 | 0.20 | -0.13 | -39.40% | 0.00 | 49 | 12 | 0.56 | 0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 88.00 | 0.02 | 0.16 | 0.09 | 0.21 | +0.03 | +16.67% | 0.00 | 40 | 17 | 0.58 | 0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 2,311 | 689 | 0.64 | 0.01 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 714 | 1,371 | 0.66 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 989 | 1,433 | 0.76 | 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 36 | 0.87 | 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 | -0.06 | -85.72% | 0.00 | 38 | 197 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 58 | 6,693 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 6 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 44 | 725 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 58.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.22 | -95.66% | 0.00 | 132 | 286 | 0.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.18 | -78.27% | 0.00 | 74 | 649 | 0.57 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 0.02 | 0.09 | 0.06 | 0.01 | -0.32 | -96.97% | 0.00 | 893 | 947 | 0.57 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.33 | -84.62% | 0.00 | 157 | 342 | 0.51 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 0.03 | 0.17 | 0.10 | 0.05 | -0.50 | -90.91% | 0.00 | 256 | 415 | 0.53 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.60 | -85.72% | 0.00 | 181 | 469 | 0.50 | -0.04 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.81 | -87.10% | 0.00 | 121 | 299 | 0.49 | -0.05 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 0.12 | 0.20 | 0.16 | 0.18 | -1.01 | -84.88% | 0.00 | 1,137 | 1,364 | 0.46 | -0.07 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 0.10 | 0.29 | 0.20 | 0.20 | -1.23 | -86.02% | 0.00 | 256 | 479 | 0.42 | -0.10 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 0.17 | 0.42 | 0.30 | 0.28 | -1.50 | -84.27% | 0.00 | 162 | 432 | 0.42 | -0.13 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 0.35 | 0.50 | 0.43 | 0.46 | -1.72 | -78.90% | 0.01 | 435 | 349 | 0.42 | -0.17 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 0.63 | 0.69 | 0.66 | 0.66 | -1.97 | -74.91% | 0.01 | 398 | 1,168 | 0.44 | -0.22 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 0.86 | 0.95 | 0.91 | 0.90 | -2.30 | -71.88% | 0.01 | 7,294 | 474 | 0.43 | -0.28 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 1.18 | 1.26 | 1.22 | 1.25 | -2.44 | -66.13% | 0.02 | 510 | 375 | 0.44 | -0.35 | 0.06 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 1.53 | 1.72 | 1.63 | 1.58 | -2.62 | -62.39% | 0.02 | 346 | 155 | 0.43 | -0.42 | 0.07 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 2.01 | 2.23 | 2.12 | 2.01 | -2.64 | -56.78% | 0.03 | 634 | 103 | 0.43 | -0.49 | 0.07 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 2.54 | 2.75 | 2.65 | 2.60 | -2.70 | -50.95% | 0.04 | 758 | 93 | 0.43 | -0.57 | 0.07 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 3.15 | 3.45 | 3.30 | 3.30 | -2.95 | -47.20% | 0.04 | 1,737 | 250 | 0.44 | -0.64 | 0.07 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 3.80 | 4.10 | 3.95 | 3.80 | -2.45 | -39.20% | 0.05 | 1,191 | 125 | 0.41 | -0.70 | 0.07 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 4.30 | 4.95 | 4.63 | 4.25 | -3.27 | -43.49% | 0.06 | 1,636 | 33 | 0.39 | -0.76 | 0.06 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 5.10 | 6.00 | 5.55 | 5.00 | -3.10 | -38.28% | 0.07 | 1,095 | 27 | 0.37 | -0.81 | 0.05 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 6.15 | 6.65 | 6.40 | 4.90 | -5.24 | -51.68% | 0.08 | 185 | 1 | 0.41 | -0.85 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 6.80 | 7.60 | 7.20 | 7.00 | -2.89 | -29.23% | 0.09 | 50 | 60 | 0.36 | -0.88 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 7.75 | 8.50 | 8.13 | 6.25 | % | 0.10 | 6 | 0 | 0.60 | -0.91 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 82.00 | 8.70 | 9.55 | 9.13 | 5.30 | % | 0.11 | 2 | 0 | 0.61 | -0.92 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 83.00 | 9.65 | 10.50 | 10.08 | 7.02 | -7.51 | -51.69% | 0.12 | 5 | 1 | 0.73 | -0.94 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 84.00 | 10.65 | 11.50 | 11.08 | 7.20 | % | 0.13 | 1 | 0 | 0.76 | -0.94 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 85.00 | 11.60 | 12.50 | 12.05 | 11.00 | +0.26 | +2.43% | 0.14 | 44 | 56 | 0.70 | -0.96 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 12.55 | 13.50 | 13.03 | 9.53 | % | 0.15 | 3 | 0 | 0.82 | -0.97 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 87.00 | 13.55 | 14.45 | 14.00 | 9.00 | % | 0.16 | 2 | 0 | 0.76 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 88.00 | 14.55 | 15.45 | 15.00 | % | 0.17 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 90.00 | 15.00 | 17.90 | 16.45 | 18.93 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.23 | -0.99 | 0.01 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 20.00 | 22.20 | 21.10 | 19.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 25.00 | 28.45 | 26.73 | 29.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |