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 | 32.15 | 35.10 | 33.63 | % | 0.84 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 45.00 | 27.25 | 29.70 | 28.48 | % | 0.63 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 50.00 | 22.45 | 25.15 | 23.80 | 27.50 | +6.30 | +29.72% | 0.48 | 2 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 54.00 | 18.70 | 21.15 | 19.93 | 21.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 17.80 | 19.75 | 18.78 | 16.39 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.49 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 15.60 | 18.75 | 17.18 | 20.05 | % | 0.31 | 1 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 57.00 | 14.65 | 17.80 | 16.23 | 19.25 | % | 0.28 | 5 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 58.00 | 13.65 | 16.80 | 15.23 | % | 0.26 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 59.00 | 13.50 | 15.80 | 14.65 | 11.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.09 | 0.98 | 0.01 | -0.02 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 12.65 | 14.85 | 13.75 | 11.52 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.19 | 0.97 | 0.01 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 11.30 | 14.25 | 12.78 | 9.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.12 | 0.96 | 0.01 | -0.03 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 10.30 | 12.90 | 11.60 | 14.19 | +5.44 | +62.18% | 0.19 | 1 | 2 | 1.07 | 0.95 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 8.75 | 12.35 | 10.55 | 15.50 | +6.52 | +72.61% | 0.17 | 3 | 4 | 1.01 | 0.93 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 8.90 | 9.90 | 9.40 | 14.53 | +6.28 | +76.13% | 0.15 | 17 | 23 | 0.96 | 0.92 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 8.15 | 9.00 | 8.58 | 12.90 | +5.20 | +67.54% | 0.13 | 44 | 76 | 0.58 | 0.90 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 7.30 | 8.10 | 7.70 | 8.55 | +2.15 | +33.60% | 0.12 | 6 | 102 | 0.54 | 0.88 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 6.35 | 7.20 | 6.78 | 9.66 | +4.16 | +75.64% | 0.10 | 145 | 176 | 0.53 | 0.85 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 5.65 | 6.40 | 6.03 | 8.52 | +3.44 | +67.72% | 0.09 | 23 | 150 | 0.45 | 0.81 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 4.80 | 5.65 | 5.23 | 5.60 | +1.10 | +24.45% | 0.08 | 115 | 149 | 0.44 | 0.76 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 4.15 | 4.65 | 4.40 | 4.47 | +0.57 | +14.62% | 0.06 | 506 | 623 | 0.42 | 0.71 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 3.50 | 3.85 | 3.68 | 3.77 | +0.35 | +10.24% | 0.05 | 486 | 457 | 0.40 | 0.65 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 3.05 | 3.30 | 3.18 | 3.25 | +0.28 | +9.43% | 0.04 | 138 | 200 | 0.42 | 0.59 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 2.54 | 2.75 | 2.65 | 2.60 | 0.00 | 0.00% | 0.04 | 110 | 627 | 0.41 | 0.52 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 2.10 | 2.34 | 2.22 | 2.44 | +0.20 | +8.93% | 0.03 | 375 | 196 | 0.42 | 0.46 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 1.66 | 1.85 | 1.76 | 1.75 | -0.20 | -10.26% | 0.02 | 2,019 | 971 | 0.40 | 0.40 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 1.42 | 1.52 | 1.47 | 1.53 | -0.05 | -3.17% | 0.02 | 2,397 | 282 | 0.42 | 0.35 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 1.12 | 1.24 | 1.18 | 1.28 | -0.12 | -8.58% | 0.02 | 7,956 | 165 | 0.42 | 0.30 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 0.90 | 1.04 | 0.97 | 0.94 | -0.29 | -23.58% | 0.01 | 992 | 285 | 0.42 | 0.25 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 0.75 | 0.97 | 0.86 | 0.87 | -0.23 | -20.91% | 0.01 | 795 | 125 | 0.44 | 0.21 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 0.57 | 0.69 | 0.63 | 0.69 | -0.22 | -24.18% | 0.01 | 2,230 | 2,373 | 0.43 | 0.17 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 0.40 | 0.69 | 0.55 | 0.52 | -0.29 | -35.81% | 0.01 | 346 | 53 | 0.44 | 0.14 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 0.32 | 0.66 | 0.49 | 0.47 | -0.22 | -31.89% | 0.01 | 256 | 33 | 0.46 | 0.12 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 83.00 | 0.35 | 0.44 | 0.40 | 0.35 | -0.33 | -48.53% | 0.00 | 148 | 28 | 0.47 | 0.10 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 84.00 | 0.23 | 0.37 | 0.30 | 0.38 | -0.15 | -28.31% | 0.00 | 43 | 213 | 0.46 | 0.08 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.22 | -45.84% | 0.00 | 1,190 | 1,201 | 0.48 | 0.07 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 0.09 | 0.40 | 0.25 | 0.26 | -0.16 | -38.10% | 0.00 | 64 | 22 | 0.48 | 0.05 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 87.00 | 0.06 | 0.30 | 0.18 | 0.19 | -0.22 | -53.66% | 0.00 | 504 | 440 | 0.48 | 0.05 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 88.00 | 0.08 | 0.34 | 0.21 | 0.08 | -0.23 | -74.20% | 0.00 | 46 | 36 | 0.52 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 400 | 752 | 0.53 | 0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.17 | -85.00% | 0.00 | 167 | 232 | 0.56 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 1,252 | 1,635 | 0.59 | 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.16 | -76.19% | 0.00 | 1 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.20 | -90.91% | 0.00 | 24 | 7,149 | 0.57 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 31 | 0.66 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 3 | 83 | 0.58 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 57.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.82 | -95.35% | 0.00 | 47 | 56 | 0.58 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 58.00 | 0.03 | 0.27 | 0.15 | 0.04 | -0.19 | -82.61% | 0.00 | 20 | 288 | 0.51 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 59.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.26 | -78.79% | 0.00 | 4 | 251 | 0.50 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 0.04 | 0.19 | 0.12 | 0.06 | -0.32 | -84.22% | 0.00 | 228 | 300 | 0.50 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.44 | -86.28% | 0.00 | 18 | 92 | 0.46 | -0.04 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 0.05 | 0.23 | 0.14 | 0.13 | -0.55 | -80.89% | 0.00 | 67 | 333 | 0.45 | -0.05 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.80 | -88.89% | 0.00 | 1,051 | 1,612 | 0.41 | -0.07 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.92 | -82.15% | 0.00 | 95 | 358 | 0.41 | -0.08 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 0.22 | 0.33 | 0.28 | 0.33 | -1.02 | -75.56% | 0.00 | 1,161 | 1,838 | 0.41 | -0.10 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 0.23 | 0.48 | 0.36 | 0.22 | -1.22 | -84.73% | 0.01 | 69 | 128 | 0.40 | -0.12 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 0.27 | 0.67 | 0.47 | 0.46 | -1.54 | -77.00% | 0.01 | 525 | 185 | 0.39 | -0.15 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 0.61 | 0.75 | 0.68 | 0.65 | -1.80 | -73.47% | 0.01 | 142 | 148 | 0.40 | -0.19 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 0.90 | 0.97 | 0.94 | 0.80 | -1.84 | -69.70% | 0.01 | 343 | 73 | 0.41 | -0.24 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 1.18 | 1.26 | 1.22 | 1.17 | -2.18 | -65.08% | 0.02 | 179 | 212 | 0.40 | -0.29 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 1.16 | 1.66 | 1.41 | 1.13 | -2.61 | -69.79% | 0.02 | 96 | 68 | 0.37 | -0.35 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 1.92 | 2.05 | 1.99 | 1.90 | -2.45 | -56.33% | 0.03 | 184 | 103 | 0.40 | -0.41 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 2.39 | 2.54 | 2.47 | 2.26 | -2.49 | -52.43% | 0.03 | 252 | 96 | 0.41 | -0.48 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 2.81 | 3.10 | 2.96 | 2.94 | -2.36 | -44.53% | 0.04 | 184 | 54 | 0.40 | -0.54 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 3.25 | 3.75 | 3.50 | 2.99 | -3.21 | -51.78% | 0.05 | 592 | 68 | 0.38 | -0.60 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 3.80 | 4.45 | 4.13 | 2.70 | -5.60 | -67.47% | 0.05 | 187 | 59 | 0.37 | -0.65 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 4.50 | 5.30 | 4.90 | 3.90 | -3.80 | -49.36% | 0.06 | 239 | 14 | 0.38 | -0.70 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 5.25 | 6.10 | 5.68 | 4.05 | -7.44 | -64.76% | 0.07 | 549 | 10 | 0.38 | -0.75 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 6.05 | 6.90 | 6.48 | 5.85 | -0.45 | -7.15% | 0.08 | 107 | 4 | 0.37 | -0.79 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 6.90 | 7.70 | 7.30 | 7.00 | -3.17 | -31.17% | 0.09 | 17 | 1 | 0.35 | -0.83 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 7.85 | 8.70 | 8.28 | 6.96 | -4.99 | -41.76% | 0.10 | 26 | 1 | 0.54 | -0.86 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 8.70 | 9.65 | 9.18 | 5.54 | % | 0.11 | 1 | 0 | 0.55 | -0.88 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 83.00 | 9.65 | 10.60 | 10.13 | 5.35 | -3.70 | -40.89% | 0.12 | 1 | 1 | 0.57 | -0.90 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 84.00 | 10.60 | 11.65 | 11.13 | % | 0.13 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.04 | 10/28/2025 3:59:59 PM EST | |||
| 85.00 | 11.60 | 12.45 | 12.03 | % | 0.14 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 86.00 | 12.55 | 13.45 | 13.00 | % | 0.15 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 87.00 | 13.50 | 14.45 | 13.98 | % | 0.16 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 88.00 | 14.50 | 15.45 | 14.98 | % | 0.17 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 90.00 | 16.50 | 17.40 | 16.95 | 12.75 | % | 0.19 | 16 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 95.00 | 20.40 | 22.40 | 21.40 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 100.00 | 25.40 | 28.40 | 26.90 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST |