Options Chain for PAYPAL HLDGS INC COM (PYPL) - $69.20 as of 10/15/2025 7:56:49 AM 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 | 27.35 | 31.40 | 29.38 | % | 0.73 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 45.00 | 22.45 | 26.45 | 24.45 | 25.55 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 50.00 | 18.15 | 20.90 | 19.53 | % | 0.39 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 55.00 | 13.65 | 16.25 | 14.95 | % | 0.27 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 60.00 | 8.60 | 12.65 | 10.63 | 10.55 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.77 | 0.83 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 64.00 | 5.85 | 9.15 | 7.50 | 7.56 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.44 | 0.72 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 65.00 | 6.10 | 7.35 | 6.73 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.44 | 0.69 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 66.00 | 5.50 | 7.65 | 6.58 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.65 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 67.00 | 4.20 | 7.10 | 5.65 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.45 | 0.62 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 68.00 | 4.55 | 6.45 | 5.50 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | 0.58 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 69.00 | 4.40 | 4.90 | 4.65 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.46 | 0.55 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 70.00 | 4.05 | 4.45 | 4.25 | 4.39 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.46 | 0.51 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 71.00 | 3.65 | 4.55 | 4.10 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.49 | 0.48 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 72.00 | 3.30 | 3.65 | 3.48 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.47 | 0.45 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 73.00 | 2.76 | 3.30 | 3.03 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | 0.41 | 0.03 | -0.05 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 74.00 | 2.53 | 3.10 | 2.82 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.47 | 0.38 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 75.00 | 2.29 | 2.59 | 2.44 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.47 | 0.35 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 76.00 | 1.94 | 2.40 | 2.17 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.47 | 0.32 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 77.00 | 1.73 | 2.32 | 2.03 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.48 | 0.30 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 78.00 | 1.48 | 2.07 | 1.78 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.48 | 0.27 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 79.00 | 1.34 | 1.84 | 1.59 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.48 | 0.25 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 80.00 | 1.26 | 1.51 | 1.39 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.48 | 0.23 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 81.00 | 1.02 | 1.50 | 1.26 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.48 | 0.21 | 0.02 | -0.04 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 82.00 | 0.80 | 1.42 | 1.11 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | 0.19 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 83.00 | 0.96 | 1.14 | 1.05 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.17 | 0.02 | -0.03 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 84.00 | 0.75 | 1.13 | 0.94 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.15 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 85.00 | 0.65 | 1.03 | 0.84 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.50 | 0.14 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 86.00 | 0.41 | 0.98 | 0.70 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 87.00 | 0.29 | 0.79 | 0.54 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.12 | 0.02 | -0.03 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 88.00 | 0.49 | 0.78 | 0.64 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | 0.10 | 0.01 | -0.02 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 90.00 | 0.36 | 0.71 | 0.54 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | 0.08 | 0.01 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 95.00 | 0.22 | 0.54 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.56 | 0.05 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 100.00 | 0.25 | 0.41 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.62 | 0.03 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 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 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 50.00 | 0.11 | 0.39 | 0.25 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 55.00 | 0.35 | 0.70 | 0.53 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.51 | -0.08 | 0.01 | -0.03 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 60.00 | 1.02 | 1.33 | 1.18 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.48 | -0.17 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 64.00 | 1.92 | 2.33 | 2.13 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.46 | -0.28 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 65.00 | 2.23 | 2.80 | 2.52 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.47 | -0.31 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 66.00 | 2.63 | 3.05 | 2.84 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | -0.35 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 67.00 | 2.86 | 3.45 | 3.16 | 3.59 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.45 | -0.38 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 68.00 | 3.45 | 3.95 | 3.70 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.46 | -0.42 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 69.00 | 3.90 | 4.50 | 4.20 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.46 | -0.45 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 70.00 | 4.30 | 5.00 | 4.65 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.45 | -0.49 | 0.04 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 71.00 | 5.15 | 6.05 | 5.60 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.49 | -0.52 | 0.04 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 72.00 | 5.45 | 6.80 | 6.13 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.55 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 73.00 | 6.15 | 8.10 | 7.13 | 8.08 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.52 | -0.59 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 74.00 | 6.65 | 7.50 | 7.08 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | -0.62 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 75.00 | 7.40 | 8.35 | 7.88 | 9.09 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.45 | -0.65 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 76.00 | 7.65 | 9.90 | 8.78 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.47 | -0.68 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 77.00 | 9.00 | 9.90 | 9.45 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.03 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 78.00 | 9.55 | 11.90 | 10.73 | % | 0.14 | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 79.00 | 10.55 | 12.15 | 11.35 | % | 0.14 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 80.00 | 11.10 | 12.45 | 11.78 | % | 0.15 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 81.00 | 12.15 | 14.25 | 13.20 | % | 0.16 | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 82.00 | 12.90 | 15.30 | 14.10 | % | 0.17 | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 83.00 | 13.65 | 15.40 | 14.53 | % | 0.18 | 0 | 0 | 0.62 | -0.83 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 84.00 | 14.85 | 16.50 | 15.68 | % | 0.19 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 85.00 | 14.60 | 18.45 | 16.53 | % | 0.19 | 0 | 0 | 0.79 | -0.86 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 86.00 | 15.35 | 19.45 | 17.40 | % | 0.20 | 0 | 0 | 0.82 | -0.87 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 87.00 | 16.65 | 20.40 | 18.53 | % | 0.21 | 0 | 0 | 0.84 | -0.88 | 0.02 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 88.00 | 17.80 | 21.35 | 19.58 | % | 0.22 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 90.00 | 20.15 | 22.50 | 21.33 | % | 0.24 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 95.00 | 25.35 | 27.50 | 26.43 | % | 0.28 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 100.00 | 30.10 | 32.50 | 31.30 | % | 0.31 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 10/14/2025 4:00:01 PM EST |