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 | 29.05 | 29.65 | 29.35 | 28.05 | 0.00 | 0.00% | 0.73 | 0 | 34 | 0.97 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 26.35 | 27.30 | 26.83 | 28.65 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 23.60 | 24.75 | 24.18 | 24.20 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.14 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 21.80 | 22.65 | 22.23 | 21.39 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.06 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 19.65 | 19.80 | 19.73 | 18.90 | 0.00 | 0.00% | 0.39 | 0 | 139 | 0.77 | 0.97 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 14.90 | 15.10 | 15.00 | 14.36 | +0.21 | +1.49% | 0.27 | 5 | 74 | 0.68 | 0.93 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 10.50 | 10.65 | 10.58 | 10.55 | +0.25 | +2.43% | 0.18 | 66 | 767 | 0.43 | 0.84 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 8.55 | 8.65 | 8.60 | 8.50 | +0.26 | +3.16% | 0.14 | 43 | 202 | 0.42 | 0.78 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 6.80 | 6.90 | 6.85 | 6.80 | +0.10 | +1.50% | 0.11 | 46 | 1,176 | 0.42 | 0.70 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 5.30 | 5.40 | 5.35 | 5.40 | +0.15 | +2.86% | 0.08 | 195 | 10,738 | 0.42 | 0.61 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 4.05 | 4.15 | 4.10 | 4.15 | +0.15 | +3.75% | 0.06 | 738 | 3,476 | 0.42 | 0.52 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 3.05 | 3.15 | 3.10 | 3.10 | +0.10 | +3.34% | 0.04 | 130 | 3,403 | 0.42 | 0.43 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 2.26 | 2.31 | 2.29 | 2.27 | +0.05 | +2.26% | 0.03 | 2,138 | 14,027 | 0.42 | 0.35 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 1.66 | 1.71 | 1.69 | 1.72 | +0.08 | +4.88% | 0.02 | 2,356 | 8,270 | 0.43 | 0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 1.21 | 1.25 | 1.23 | 1.23 | +0.06 | +5.13% | 0.02 | 972 | 14,580 | 0.43 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 0.88 | 0.93 | 0.91 | 0.91 | +0.03 | +3.41% | 0.01 | 19 | 1,096 | 0.44 | 0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.65 | 0.69 | 0.67 | 0.68 | +0.04 | +6.25% | 0.01 | 129 | 3,083 | 0.44 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 0.48 | 0.52 | 0.50 | 0.54 | +0.06 | +12.50% | 0.01 | 91 | 539 | 0.45 | 0.10 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.02 | +5.72% | 0.00 | 22 | 2,630 | 0.46 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.08 | 0.24 | 0.16 | 0.22 | +0.01 | +4.77% | 0.00 | 86 | 1,971 | 0.45 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.01 | 0.23 | 0.12 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 255 | 0.45 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | 0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.53 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 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 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,093 | 0.57 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.01 | 0.23 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 173 | 0.50 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.29 | 0.17 | 0.21 | -0.01 | -4.55% | 0.00 | 4 | 370 | 0.50 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.37 | 0.41 | 0.39 | 0.38 | -0.04 | -9.53% | 0.01 | 6,770 | 1,625 | 0.46 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.94 | 0.97 | 0.96 | 0.97 | -0.12 | -11.01% | 0.02 | 250 | 5,967 | 0.43 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 1.46 | 1.50 | 1.48 | 1.44 | -0.20 | -12.20% | 0.02 | 102 | 10,399 | 0.43 | -0.22 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 2.20 | 2.25 | 2.23 | 2.22 | -0.17 | -7.12% | 0.03 | 142 | 9,713 | 0.42 | -0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.50 | 3.15 | 3.25 | 3.20 | 3.15 | -0.35 | -10.00% | 0.05 | 120 | 3,963 | 0.42 | -0.39 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 4.40 | 4.50 | 4.45 | 4.45 | -0.25 | -5.32% | 0.06 | 157 | 2,456 | 0.42 | -0.48 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.50 | 5.90 | 6.00 | 5.95 | 5.93 | -0.42 | -6.62% | 0.08 | 12 | 596 | 0.42 | -0.57 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 7.60 | 7.75 | 7.68 | 7.57 | -1.17 | -13.39% | 0.10 | 5 | 816 | 0.43 | -0.65 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 77.50 | 9.50 | 9.65 | 9.58 | 10.94 | 0.00 | 0.00% | 0.12 | 0 | 432 | 0.42 | -0.73 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 11.55 | 11.70 | 11.63 | 11.35 | 0.00 | 0.00% | 0.15 | 0 | 465 | 0.42 | -0.79 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 82.50 | 13.75 | 14.30 | 14.03 | 16.05 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.53 | -0.84 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 16.05 | 16.20 | 16.13 | 16.43 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.56 | -0.88 | 0.02 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 87.50 | 18.40 | 18.55 | 18.48 | 19.05 | +0.17 | +0.90% | 0.21 | 80 | 6 | 0.57 | -0.90 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 20.35 | 20.95 | 20.65 | 22.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 8/11/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 25.00 | 26.05 | 25.53 | 22.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | -0.95 | 0.01 | -0.01 | 7/29/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 29.85 | 31.45 | 30.65 | 30.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 34.95 | 36.05 | 35.50 | 36.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 7/31/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 39.95 | 41.20 | 40.58 | 37.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 45.15 | 46.45 | 45.80 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |