Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.20 as of 10/30/2025 6:52:14 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 | 28.00 | 30.15 | 29.08 | 30.70 | -0.02 | -0.07% | 0.73 | 1 | 78 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 42.50 | 25.00 | 27.70 | 26.35 | 31.85 | 0.00 | 0.00% | 0.62 | 0 | 101 | 1.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 21.40 | 25.20 | 23.30 | 29.35 | 0.00 | 0.00% | 0.52 | 0 | 62 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 47.50 | 19.00 | 22.70 | 20.85 | 23.65 | 0.00 | 0.00% | 0.44 | 0 | 60 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 50.00 | 17.55 | 20.20 | 18.88 | 25.25 | 0.00 | 0.00% | 0.38 | 0 | 176 | 1.45 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 54.00 | 13.00 | 16.25 | 14.63 | 20.86 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.21 | 0.98 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 55.00 | 12.65 | 15.30 | 13.98 | 21.15 | 0.00 | 0.00% | 0.25 | 0 | 120 | 1.15 | 0.98 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 56.00 | 11.70 | 14.30 | 13.00 | 21.20 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.29 | 0.97 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 57.00 | 9.45 | 13.35 | 11.40 | 18.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.04 | 0.96 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 58.00 | 9.35 | 12.35 | 10.85 | 17.95 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.83 | 0.95 | 0.02 | -0.02 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 59.00 | 9.00 | 9.70 | 9.35 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.16 | 0.94 | 0.02 | -0.02 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 60.00 | 8.05 | 8.80 | 8.43 | 10.48 | -0.12 | -1.14% | 0.14 | 5 | 686 | 0.19 | 0.92 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 61.00 | 7.40 | 7.90 | 7.65 | 15.05 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.27 | 0.89 | 0.03 | -0.03 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 62.00 | 6.30 | 7.05 | 6.68 | 8.20 | -1.80 | -18.00% | 0.11 | 4 | 5 | 0.25 | 0.86 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 62.50 | 6.05 | 6.65 | 6.35 | 13.66 | 0.00 | 0.00% | 0.10 | 0 | 574 | 0.29 | 0.85 | 0.04 | -0.04 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 63.00 | 5.70 | 6.25 | 5.98 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.31 | 0.83 | 0.04 | -0.04 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 64.00 | 4.85 | 5.45 | 5.15 | 5.55 | -1.15 | -17.17% | 0.08 | 1 | 69 | 0.30 | 0.79 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 65.00 | 4.30 | 4.75 | 4.53 | 4.60 | -1.40 | -23.34% | 0.07 | 48 | 1,216 | 0.33 | 0.74 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 66.00 | 3.60 | 4.05 | 3.83 | 3.85 | -2.50 | -39.37% | 0.06 | 351 | 20 | 0.33 | 0.68 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 67.00 | 3.00 | 3.30 | 3.15 | 3.30 | -1.05 | -24.14% | 0.05 | 27 | 222 | 0.33 | 0.63 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 67.50 | 2.79 | 3.10 | 2.95 | 2.95 | -1.05 | -26.25% | 0.04 | 267 | 11,105 | 0.34 | 0.60 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 68.00 | 2.62 | 2.91 | 2.77 | 2.68 | -2.07 | -43.58% | 0.04 | 100 | 225 | 0.35 | 0.57 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 69.00 | 2.16 | 2.35 | 2.26 | 2.21 | -1.04 | -32.00% | 0.03 | 349 | 528 | 0.35 | 0.50 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.85 | -31.49% | 0.03 | 2,098 | 6,293 | 0.35 | 0.45 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 71.00 | 1.38 | 1.56 | 1.47 | 1.56 | -0.57 | -26.77% | 0.02 | 218 | 868 | 0.35 | 0.39 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 72.00 | 1.07 | 1.34 | 1.21 | 1.18 | -0.72 | -37.90% | 0.02 | 310 | 1,516 | 0.36 | 0.34 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 72.50 | 1.00 | 1.16 | 1.08 | 1.07 | -0.69 | -39.21% | 0.01 | 324 | 4,641 | 0.36 | 0.31 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 73.00 | 0.88 | 1.08 | 0.98 | 0.97 | -0.61 | -38.61% | 0.01 | 98 | 541 | 0.37 | 0.29 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 74.00 | 0.72 | 0.88 | 0.80 | 0.79 | -0.51 | -39.24% | 0.01 | 206 | 1,147 | 0.37 | 0.25 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 75.00 | 0.60 | 0.64 | 0.62 | 0.65 | -0.43 | -39.82% | 0.01 | 3,301 | 17,430 | 0.38 | 0.21 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 76.00 | 0.44 | 0.56 | 0.50 | 0.51 | -0.35 | -40.70% | 0.01 | 209 | 1,629 | 0.38 | 0.18 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 77.00 | 0.38 | 0.48 | 0.43 | 0.42 | -0.20 | -32.26% | 0.01 | 1,466 | 1,984 | 0.40 | 0.15 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 77.50 | 0.36 | 0.51 | 0.44 | 0.38 | -0.29 | -43.29% | 0.01 | 1,467 | 12,267 | 0.41 | 0.14 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 78.00 | 0.33 | 0.37 | 0.35 | 0.33 | -0.27 | -45.00% | 0.00 | 53 | 783 | 0.40 | 0.13 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 80.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.16 | -39.03% | 0.00 | 2,749 | 26,929 | 0.42 | 0.09 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 82.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.09 | -32.15% | 0.00 | 714 | 5,460 | 0.46 | 0.06 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 85.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 547 | 9,541 | 0.49 | 0.04 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 87.50 | 0.10 | 0.21 | 0.16 | 0.12 | -0.04 | -25.00% | 0.00 | 524 | 2,191 | 0.54 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 90.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 1,145 | 13,011 | 0.55 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 95.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 39 | 6,568 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 262 | 5,501 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 618 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 303 | 1,632 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 2,174 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 47.50 | 0.01 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 8,302 | 0.53 | -0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 54.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.43 | -86.00% | 0.00 | 241 | 92 | 0.49 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 55.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 8,849 | 0.50 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 56.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 189 | 244 | 0.47 | -0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 57.00 | 0.09 | 0.18 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 253 | 0.45 | -0.04 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 58.00 | 0.16 | 0.29 | 0.23 | 0.19 | +0.07 | +58.34% | 0.00 | 2 | 313 | 0.47 | -0.05 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 59.00 | 0.23 | 0.39 | 0.31 | 0.25 | +0.04 | +19.05% | 0.01 | 27 | 785 | 0.46 | -0.06 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 60.00 | 0.31 | 0.39 | 0.35 | 0.35 | +0.08 | +29.63% | 0.01 | 589 | 5,065 | 0.44 | -0.08 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 61.00 | 0.34 | 0.57 | 0.46 | 0.44 | +0.12 | +37.50% | 0.01 | 8 | 461 | 0.43 | -0.11 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 62.00 | 0.44 | 0.64 | 0.54 | 0.60 | +0.25 | +71.43% | 0.01 | 19 | 278 | 0.41 | -0.14 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 62.50 | 0.66 | 0.74 | 0.70 | 0.64 | +0.13 | +25.49% | 0.01 | 405 | 9,780 | 0.43 | -0.15 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 63.00 | 0.74 | 0.86 | 0.80 | 0.77 | +0.19 | +32.76% | 0.01 | 64 | 212 | 0.43 | -0.17 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 64.00 | 1.00 | 1.08 | 1.04 | 0.98 | +0.22 | +28.95% | 0.02 | 180 | 224 | 0.43 | -0.21 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 65.00 | 1.32 | 1.40 | 1.36 | 1.32 | +0.31 | +30.70% | 0.02 | 631 | 12,110 | 0.43 | -0.26 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 66.00 | 1.67 | 1.79 | 1.73 | 1.65 | +0.41 | +33.07% | 0.03 | 382 | 385 | 0.44 | -0.32 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 67.00 | 2.10 | 2.17 | 2.14 | 2.08 | +0.48 | +30.00% | 0.03 | 579 | 632 | 0.44 | -0.37 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 67.50 | 2.33 | 2.44 | 2.39 | 2.45 | +0.68 | +38.42% | 0.04 | 202 | 4,895 | 0.45 | -0.40 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 68.00 | 2.58 | 2.66 | 2.62 | 2.55 | +0.54 | +26.87% | 0.04 | 910 | 1,371 | 0.45 | -0.43 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 69.00 | 3.10 | 3.25 | 3.18 | 3.05 | +0.67 | +28.16% | 0.05 | 133 | 556 | 0.45 | -0.50 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 70.00 | 3.70 | 3.90 | 3.80 | 3.75 | +0.76 | +25.42% | 0.05 | 915 | 9,959 | 0.46 | -0.55 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 71.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.89 | +25.36% | 0.06 | 24 | 307 | 0.46 | -0.61 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 72.00 | 4.75 | 5.50 | 5.13 | 4.65 | +0.55 | +13.42% | 0.07 | 1,203 | 257 | 0.47 | -0.66 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 72.50 | 5.15 | 5.70 | 5.43 | 5.03 | +0.67 | +15.37% | 0.07 | 6 | 4,796 | 0.47 | -0.69 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 73.00 | 5.50 | 6.25 | 5.88 | 5.30 | +0.98 | +22.69% | 0.08 | 4 | 499 | 0.49 | -0.71 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 74.00 | 6.35 | 7.05 | 6.70 | 6.23 | +0.68 | +12.26% | 0.09 | 5 | 530 | 0.51 | -0.75 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 75.00 | 7.25 | 7.75 | 7.50 | 7.47 | +1.22 | +19.52% | 0.10 | 203 | 3,799 | 0.52 | -0.79 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 76.00 | 8.05 | 8.70 | 8.38 | 8.21 | +2.09 | +34.15% | 0.11 | 54 | 263 | 0.49 | -0.82 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 77.00 | 9.00 | 9.75 | 9.38 | 9.34 | +2.02 | +27.60% | 0.12 | 52 | 230 | 0.67 | -0.85 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 77.50 | 9.45 | 10.20 | 9.83 | 8.80 | +0.93 | +11.82% | 0.13 | 1 | 606 | 0.51 | -0.86 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 78.00 | 9.90 | 10.40 | 10.15 | 10.35 | +2.35 | +29.38% | 0.13 | 5 | 301 | 0.48 | -0.87 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 80.00 | 11.80 | 12.60 | 12.20 | 11.95 | +2.97 | +33.08% | 0.15 | 50 | 830 | 0.75 | -0.91 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 82.50 | 14.20 | 15.00 | 14.60 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.56 | -0.94 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 85.00 | 16.70 | 17.45 | 17.08 | 15.24 | +4.57 | +42.83% | 0.20 | 1 | 149 | 0.60 | -0.96 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 87.50 | 19.15 | 19.85 | 19.50 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 183 | 0.64 | -0.98 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 90.00 | 19.95 | 23.80 | 21.88 | 21.75 | +8.45 | +63.54% | 0.24 | 4 | 6 | 1.18 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 95.00 | 24.95 | 28.85 | 26.90 | 19.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 100.00 | 29.95 | 33.15 | 31.55 | 28.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 105.00 | 34.95 | 38.90 | 36.93 | 31.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 110.00 | 39.95 | 43.60 | 41.78 | 32.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 115.00 | 44.95 | 48.25 | 46.60 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |