Options Chain for PAYPAL HLDGS INC COM (PYPL) - $72.03 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.00 | 39.45 | 32.88 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 35.65 | 38.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 34.00 | 34.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 37.50 | 31.60 | 32.00 | 21.73 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 29.25 | 29.55 | 32.38 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.99 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 26.70 | 29.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 24.35 | 26.10 | 28.87 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.98 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 21.20 | 23.60 | 14.55 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.97 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 18.35 | 21.00 | 23.60 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.95 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 16.60 | 19.50 | 18.33 | +4.08 | +28.64% | 2 | 28 | 0.38 | 0.93 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 14.25 | 17.25 | 15.15 | -3.35 | -18.11% | 3 | 138 | 0.46 | 0.90 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 57.50 | 12.95 | 13.15 | 16.10 | 0.00 | 0.00% | 0 | 335 | 0.45 | 0.86 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 10.10 | 11.10 | 11.05 | -2.55 | -18.75% | 9 | 621 | 0.43 | 0.81 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 62.50 | 9.05 | 9.25 | 8.97 | -2.88 | -24.31% | 7 | 669 | 0.42 | 0.75 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 7.40 | 7.55 | 7.50 | -2.30 | -23.47% | 75 | 2,339 | 0.42 | 0.68 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 67.50 | 5.90 | 6.05 | 5.95 | -2.03 | -25.44% | 737 | 2,983 | 0.41 | 0.60 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 4.65 | 4.75 | 4.60 | -2.12 | -31.55% | 203 | 7,663 | 0.40 | 0.52 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 72.50 | 3.60 | 3.70 | 3.58 | -1.91 | -34.80% | 159 | 2,211 | 0.40 | 0.44 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 2.71 | 2.91 | 2.80 | -1.20 | -30.00% | 436 | 3,843 | 0.40 | 0.37 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 77.50 | 2.03 | 2.21 | 2.08 | -1.05 | -33.55% | 170 | 57 | 0.40 | 0.30 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 1.51 | 1.64 | 1.60 | -0.81 | -33.61% | 363 | 2,356 | 0.40 | 0.25 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.88 | 0.94 | 0.89 | -0.56 | -38.63% | 370 | 2,662 | 0.41 | 0.16 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.50 | 0.59 | 0.53 | -0.31 | -36.91% | 63 | 930 | 0.42 | 0.10 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.29 | 0.33 | 0.29 | -0.20 | -40.82% | 115 | 495 | 0.43 | 0.06 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.13 | 0.24 | 0.19 | -0.07 | -26.93% | 27 | 461 | 0.44 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 80 | 0.89 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.01 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.02 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 203 | 0.56 | -0.01 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.05 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 229 | 0.55 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.53 | -0.02 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 0.17 | 0.28 | 0.23 | -0.03 | -11.54% | 1 | 316 | 0.51 | -0.03 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.26 | 0.39 | 0.34 | +0.11 | +47.83% | 24 | 2,248 | 0.50 | -0.05 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 0.47 | 0.56 | 0.50 | +0.17 | +51.52% | 8 | 1,749 | 0.48 | -0.07 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 0.69 | 0.75 | 0.72 | +0.25 | +53.20% | 10 | 3,269 | 0.46 | -0.10 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 57.50 | 1.01 | 1.09 | 1.07 | +0.42 | +64.62% | 20 | 10,590 | 0.44 | -0.14 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 1.46 | 1.55 | 1.54 | +0.52 | +50.98% | 28 | 1,685 | 0.43 | -0.19 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 62.50 | 2.06 | 2.17 | 2.14 | +0.64 | +42.67% | 50 | 1,468 | 0.42 | -0.25 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 2.86 | 2.94 | 2.90 | +0.93 | +47.21% | 317 | 1,144 | 0.41 | -0.32 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 67.50 | 3.85 | 3.95 | 3.95 | +1.16 | +41.58% | 133 | 3,465 | 0.41 | -0.40 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 5.05 | 5.20 | 5.20 | +1.47 | +39.41% | 91 | 3,099 | 0.40 | -0.48 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 72.50 | 6.50 | 6.70 | 6.65 | +2.05 | +44.57% | 30 | 1,006 | 0.40 | -0.56 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 8.15 | 8.45 | 8.30 | +2.05 | +32.80% | 39 | 1,218 | 0.40 | -0.63 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 77.50 | 10.00 | 10.95 | 7.75 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.70 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 11.55 | 13.20 | 9.60 | 0.00 | 0.00% | 0 | 189 | 0.37 | -0.75 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 16.35 | 16.65 | 15.80 | +3.08 | +24.22% | 12 | 296 | 0.42 | -0.84 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 20.10 | 21.35 | 17.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.90 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 25.05 | 26.45 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.94 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 30.90 | 31.55 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 9/6/2024 4:00:03 PM EST |