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 | 31.75 | 35.15 | 33.45 | 38.47 | % | 0.84 | 5 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 45.00 | 26.65 | 30.15 | 28.40 | 29.95 | +8.25 | +38.02% | 0.63 | 1 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 21.65 | 25.20 | 23.43 | 26.20 | +6.40 | +32.33% | 0.47 | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 17.00 | 19.85 | 18.43 | 21.75 | +6.25 | +40.33% | 0.34 | 2 | 2 | 1.13 | 0.99 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 15.85 | 18.85 | 17.35 | % | 0.31 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 57.00 | 15.25 | 18.25 | 16.75 | % | 0.29 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 58.00 | 14.05 | 16.90 | 15.48 | % | 0.27 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 59.00 | 13.55 | 16.05 | 14.80 | % | 0.25 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 60.00 | 12.35 | 14.75 | 13.55 | 11.25 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.91 | 0.96 | 0.01 | -0.01 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 11.20 | 14.40 | 12.80 | 14.47 | +3.62 | +33.37% | 0.21 | 1 | 4 | 0.86 | 0.94 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 11.05 | 12.10 | 11.58 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | 0.92 | 0.01 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 10.15 | 11.20 | 10.68 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.55 | 0.91 | 0.02 | -0.02 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 9.25 | 10.30 | 9.78 | 7.56 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.42 | 0.90 | 0.02 | -0.02 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 8.40 | 9.45 | 8.93 | 11.80 | +4.00 | +51.29% | 0.14 | 1 | 19 | 0.44 | 0.87 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 7.50 | 8.60 | 8.05 | 13.25 | +6.37 | +92.59% | 0.12 | 3 | 64 | 0.43 | 0.84 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 6.65 | 7.75 | 7.20 | 8.00 | +1.80 | +29.04% | 0.11 | 24 | 39 | 0.42 | 0.81 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 6.05 | 6.80 | 6.43 | 6.80 | +1.30 | +23.64% | 0.09 | 60 | 124 | 0.41 | 0.77 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 5.20 | 5.95 | 5.58 | 8.60 | +3.71 | +75.87% | 0.08 | 48 | 67 | 0.39 | 0.72 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 4.80 | 5.40 | 5.10 | 6.20 | +1.95 | +45.89% | 0.07 | 101 | 188 | 0.41 | 0.67 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 3.95 | 4.40 | 4.18 | 5.00 | +1.10 | +28.21% | 0.06 | 253 | 435 | 0.37 | 0.62 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 3.65 | 4.10 | 3.88 | 4.00 | +0.35 | +9.59% | 0.05 | 653 | 172 | 0.40 | 0.57 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 2.96 | 3.85 | 3.41 | 3.60 | +0.30 | +9.10% | 0.05 | 43 | 55 | 0.40 | 0.52 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 2.60 | 3.25 | 2.93 | 3.00 | +0.30 | +11.12% | 0.04 | 159 | 115 | 0.40 | 0.47 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 2.15 | 2.43 | 2.29 | 2.35 | +0.14 | +6.34% | 0.03 | 857 | 538 | 0.37 | 0.42 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 1.83 | 2.09 | 1.96 | 2.10 | -0.22 | -9.49% | 0.03 | 1,929 | 65 | 0.37 | 0.37 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 1.67 | 2.14 | 1.91 | 1.92 | +0.07 | +3.79% | 0.02 | 306 | 77 | 0.40 | 0.33 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 78.00 | 1.31 | 1.79 | 1.55 | 1.50 | -0.08 | -5.07% | 0.02 | 365 | 23 | 0.39 | 0.29 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 79.00 | 1.11 | 1.39 | 1.25 | 1.32 | -0.31 | -19.02% | 0.02 | 183 | 140 | 0.39 | 0.25 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 1.00 | 1.12 | 1.06 | 1.05 | -0.15 | -12.50% | 0.01 | 2,071 | 416 | 0.39 | 0.22 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 0.67 | 0.97 | 0.82 | 0.97 | -0.16 | -14.16% | 0.01 | 93 | 54 | 0.38 | 0.19 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 0.62 | 0.85 | 0.74 | 0.85 | -0.19 | -18.27% | 0.01 | 204 | 172 | 0.39 | 0.16 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 83.00 | 0.58 | 0.95 | 0.77 | 0.70 | -0.16 | -18.61% | 0.01 | 165 | 28 | 0.43 | 0.14 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 84.00 | 0.41 | 0.74 | 0.58 | 0.83 | -0.06 | -6.75% | 0.01 | 71 | 8 | 0.41 | 0.13 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 0.41 | 0.57 | 0.49 | 0.50 | -0.09 | -15.26% | 0.01 | 304 | 40 | 0.42 | 0.11 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 0.23 | 0.68 | 0.46 | 0.50 | -0.15 | -23.08% | 0.01 | 76 | 7 | 0.42 | 0.10 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 87.00 | 0.21 | 0.67 | 0.44 | 0.53 | -0.04 | -7.02% | 0.01 | 25 | 32 | 0.44 | 0.09 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 88.00 | 0.14 | 0.62 | 0.38 | 0.76 | +0.19 | +33.34% | 0.00 | 43 | 32 | 0.44 | 0.08 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 0.21 | 0.36 | 0.29 | 0.28 | -0.08 | -22.23% | 0.00 | 199 | 126 | 0.46 | 0.06 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 0.03 | 0.38 | 0.21 | 0.16 | -0.04 | -20.00% | 0.00 | 38 | 64 | 0.49 | 0.03 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 463 | 245 | 0.52 | 0.02 | 0.00 | -0.01 | 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 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 61 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.20 | -86.96% | 0.00 | 3 | 74 | 0.65 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 56.00 | 0.05 | 0.29 | 0.17 | 0.05 | -0.23 | -82.15% | 0.00 | 15 | 66 | 0.51 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 57.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.33 | -84.62% | 0.00 | 106 | 139 | 0.45 | -0.02 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 58.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.27 | -77.15% | 0.00 | 9 | 75 | 0.47 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 59.00 | 0.02 | 0.31 | 0.17 | 0.19 | -0.24 | -55.82% | 0.00 | 1 | 5 | 0.41 | -0.04 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 60.00 | 0.11 | 0.23 | 0.17 | 0.16 | -0.44 | -73.34% | 0.00 | 64 | 266 | 0.41 | -0.04 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.47 | 0.24 | 0.20 | -0.55 | -73.34% | 0.00 | 24 | 33 | 0.37 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 62.00 | 0.03 | 0.45 | 0.24 | 0.22 | -0.70 | -76.09% | 0.00 | 33 | 64 | 0.34 | -0.08 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 63.00 | 0.08 | 0.51 | 0.30 | 0.20 | -0.85 | -80.96% | 0.00 | 59 | 56 | 0.36 | -0.09 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 64.00 | 0.18 | 0.59 | 0.39 | 0.31 | -0.99 | -76.16% | 0.01 | 96 | 79 | 0.36 | -0.10 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 65.00 | 0.23 | 0.73 | 0.48 | 0.36 | -1.23 | -77.36% | 0.01 | 97 | 140 | 0.35 | -0.13 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 66.00 | 0.48 | 0.78 | 0.63 | 0.53 | -1.42 | -72.83% | 0.01 | 149 | 54 | 0.35 | -0.16 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 67.00 | 0.62 | 1.03 | 0.83 | 0.70 | -1.53 | -68.61% | 0.01 | 84 | 41 | 0.35 | -0.19 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 68.00 | 0.81 | 1.21 | 1.01 | 0.96 | -1.45 | -60.17% | 0.01 | 125 | 109 | 0.34 | -0.23 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 69.00 | 1.25 | 1.67 | 1.46 | 1.07 | -1.73 | -61.79% | 0.02 | 32 | 48 | 0.37 | -0.28 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 70.00 | 1.49 | 1.90 | 1.70 | 1.67 | -2.04 | -54.99% | 0.02 | 978 | 181 | 0.36 | -0.33 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 71.00 | 1.94 | 2.31 | 2.13 | 1.33 | -2.80 | -67.80% | 0.03 | 73 | 40 | 0.36 | -0.38 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 72.00 | 2.43 | 2.79 | 2.61 | 2.59 | -5.54 | -68.15% | 0.04 | 106 | 3 | 0.37 | -0.43 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 73.00 | 2.71 | 3.20 | 2.96 | 2.85 | -3.75 | -56.82% | 0.04 | 168 | 12 | 0.35 | -0.48 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 74.00 | 3.30 | 3.80 | 3.55 | 3.50 | -2.63 | -42.91% | 0.05 | 78 | 11 | 0.35 | -0.53 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 75.00 | 3.75 | 4.30 | 4.03 | 4.15 | -1.85 | -30.84% | 0.05 | 85 | 51 | 0.34 | -0.58 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 76.00 | 4.50 | 4.95 | 4.73 | 4.13 | -3.00 | -42.08% | 0.06 | 403 | 9 | 0.36 | -0.63 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 77.00 | 4.90 | 5.75 | 5.33 | 5.33 | % | 0.07 | 22 | 0 | 0.33 | -0.67 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 78.00 | 5.60 | 6.40 | 6.00 | 6.00 | % | 0.08 | 25 | 0 | 0.34 | -0.71 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 79.00 | 6.30 | 7.30 | 6.80 | 4.10 | % | 0.09 | 10 | 0 | 0.32 | -0.75 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 80.00 | 7.15 | 8.15 | 7.65 | 6.25 | -4.37 | -41.15% | 0.10 | 41 | 1 | 0.32 | -0.78 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 81.00 | 8.00 | 9.05 | 8.53 | 5.60 | -5.88 | -51.22% | 0.11 | 1 | 3 | 0.33 | -0.81 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 82.00 | 8.85 | 10.05 | 9.45 | 6.25 | % | 0.12 | 1 | 0 | 0.32 | -0.84 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 83.00 | 9.80 | 10.90 | 10.35 | % | 0.12 | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 84.00 | 10.70 | 11.75 | 11.23 | % | 0.13 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 85.00 | 11.60 | 12.70 | 12.15 | 9.33 | -5.46 | -36.92% | 0.14 | 1 | 1 | 0.51 | -0.89 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 86.00 | 12.55 | 13.50 | 13.03 | 9.35 | % | 0.15 | 43 | 0 | 0.56 | -0.90 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 87.00 | 13.50 | 14.55 | 14.03 | % | 0.16 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 88.00 | 14.50 | 15.70 | 15.10 | 17.89 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.54 | -0.92 | 0.02 | -0.02 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 16.45 | 17.60 | 17.03 | % | 0.19 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 95.00 | 21.40 | 22.65 | 22.03 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 100.00 | 25.00 | 28.55 | 26.78 | % | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST |