Options Chain for PAYPAL HLDGS INC COM (PYPL) - $68.93 as of 10/3/2025 3:19:11 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 | 28.65 | 30.05 | 29.35 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 23.65 | 25.25 | 24.45 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 19.50 | 20.35 | 19.93 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 54.00 | 15.55 | 15.95 | 15.75 | % | 0.29 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 14.70 | 15.10 | 14.90 | % | 0.27 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 56.00 | 13.80 | 14.20 | 14.00 | % | 0.25 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 57.00 | 12.90 | 13.20 | 13.05 | % | 0.23 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 58.00 | 12.05 | 12.25 | 12.15 | % | 0.21 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 59.00 | 11.15 | 11.40 | 11.28 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.42 | 0.87 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 10.10 | 10.55 | 10.33 | % | 0.17 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 61.00 | 8.95 | 9.75 | 9.35 | % | 0.15 | 0 | 0 | 0.57 | 0.83 | 0.02 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 62.00 | 8.70 | 8.95 | 8.83 | % | 0.14 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 63.00 | 7.90 | 8.65 | 8.28 | % | 0.13 | 0 | 0 | 0.47 | 0.77 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 64.00 | 7.25 | 7.50 | 7.38 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 6.55 | 6.80 | 6.68 | 6.85 | % | 0.10 | 3 | 0 | 0.44 | 0.70 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 66.00 | 5.90 | 6.10 | 6.00 | % | 0.09 | 0 | 0 | 0.44 | 0.66 | 0.04 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 67.00 | 4.80 | 5.50 | 5.15 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.63 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 68.00 | 4.75 | 4.90 | 4.83 | 4.60 | +0.15 | +3.38% | 0.07 | 22 | 5 | 0.43 | 0.59 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 69.00 | 4.30 | 4.40 | 4.35 | 4.50 | % | 0.06 | 27 | 0 | 0.44 | 0.55 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 70.00 | 3.80 | 3.95 | 3.88 | 3.83 | +0.13 | +3.52% | 0.06 | 16 | 33 | 0.44 | 0.51 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 71.00 | 3.35 | 3.50 | 3.43 | 3.20 | % | 0.05 | 1 | 0 | 0.44 | 0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 72.00 | 2.82 | 3.10 | 2.96 | 3.09 | +0.29 | +10.36% | 0.04 | 6 | 5 | 0.43 | 0.43 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 73.00 | 2.46 | 2.73 | 2.60 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.04 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 74.00 | 2.30 | 2.44 | 2.37 | 2.47 | % | 0.03 | 10 | 0 | 0.44 | 0.36 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 75.00 | 1.86 | 2.12 | 1.99 | 2.15 | +0.15 | +7.50% | 0.03 | 7 | 5 | 0.43 | 0.32 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 76.00 | 1.67 | 1.87 | 1.77 | 1.88 | % | 0.02 | 3 | 0 | 0.43 | 0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 77.00 | 1.11 | 1.73 | 1.42 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 78.00 | 1.33 | 1.51 | 1.42 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.23 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.50 | 0.20 | 0.03 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 0.75 | 1.13 | 0.94 | 1.03 | % | 0.01 | 1 | 0 | 0.42 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 85.00 | 0.31 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.36 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.06 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 56.00 | 0.34 | 0.59 | 0.47 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 58.00 | 0.45 | 0.68 | 0.57 | 0.54 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 59.00 | 0.65 | 0.76 | 0.71 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.84 | 0.88 | 0.86 | 0.84 | -0.11 | -11.58% | 0.01 | 10 | 7 | 0.45 | -0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 61.00 | 0.79 | 1.06 | 0.93 | 1.00 | % | 0.02 | 10 | 0 | 0.42 | -0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 62.00 | 1.22 | 1.27 | 1.25 | 1.20 | % | 0.02 | 13 | 0 | 0.44 | -0.20 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 63.00 | 1.47 | 1.52 | 1.50 | 1.63 | % | 0.02 | 1 | 0 | 0.44 | -0.23 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 64.00 | 1.54 | 1.80 | 1.67 | 1.80 | % | 0.03 | 18 | 0 | 0.43 | -0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 65.00 | 2.06 | 2.12 | 2.09 | 2.05 | -0.21 | -9.30% | 0.03 | 3 | 9 | 0.43 | -0.30 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 66.00 | 2.41 | 2.48 | 2.45 | 2.40 | % | 0.04 | 1 | 0 | 0.43 | -0.34 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 67.00 | 2.73 | 2.87 | 2.80 | 3.05 | -0.15 | -4.69% | 0.04 | 2 | 2 | 0.43 | -0.37 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 68.00 | 3.10 | 3.30 | 3.20 | 3.30 | % | 0.05 | 31 | 0 | 0.42 | -0.41 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 69.00 | 3.70 | 3.85 | 3.78 | 3.70 | % | 0.05 | 2 | 0 | 0.43 | -0.45 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 70.00 | 3.85 | 4.35 | 4.10 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.49 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 71.00 | 4.75 | 4.95 | 4.85 | 5.19 | % | 0.07 | 1 | 0 | 0.43 | -0.53 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 72.00 | 5.40 | 5.50 | 5.45 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.04 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 73.00 | 6.05 | 6.20 | 6.13 | % | 0.08 | 0 | 0 | 0.43 | -0.61 | 0.04 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 74.00 | 6.70 | 6.85 | 6.78 | % | 0.09 | 0 | 0 | 0.42 | -0.64 | 0.04 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 7.40 | 7.60 | 7.50 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.04 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 76.00 | 6.75 | 8.40 | 7.58 | % | 0.10 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 77.00 | 8.75 | 9.20 | 8.98 | % | 0.12 | 0 | 0 | 0.39 | -0.74 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 78.00 | 9.50 | 10.05 | 9.78 | % | 0.13 | 0 | 0 | 0.60 | -0.77 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 79.00 | 10.15 | 11.30 | 10.73 | % | 0.14 | 0 | 0 | 0.66 | -0.80 | 0.03 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 11.35 | 11.90 | 11.63 | % | 0.15 | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 15.10 | 16.20 | 15.65 | % | 0.18 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 20.60 | 20.90 | 20.75 | % | 0.23 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 24.85 | 26.35 | 25.60 | % | 0.27 | 0 | 0 | 0.93 | -0.98 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 30.00 | 31.35 | 30.68 | % | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |