Options Chain for PAYPAL HLDGS INC COM (PYPL) - $80.56 as of 10/22/2024 2:40:21 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 34.85 | 37.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
50.00 | 30.65 | 32.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
55.00 | 26.55 | 27.30 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
60.00 | 21.80 | 21.95 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
65.00 | 17.05 | 17.25 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.93 | 0.01 | -0.03 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
67.00 | 15.20 | 15.40 | 14.79 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.91 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 1:58:54 PM EST |
68.00 | 14.35 | 14.50 | 13.72 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.89 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
69.00 | 13.45 | 13.60 | 12.58 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.88 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
70.00 | 12.60 | 12.75 | 11.54 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.86 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
71.00 | 11.50 | 11.90 | 10.03 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.84 | 0.02 | -0.05 | 10/10/2024 | 10/22/2024 1:58:54 PM EST |
72.00 | 10.95 | 11.10 | 10.83 | +1.46 | +15.59% | 2 | 7 | 0.48 | 0.82 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
73.00 | 9.90 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.80 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
74.00 | 9.40 | 9.55 | 9.03 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.77 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
75.00 | 8.65 | 8.80 | 7.91 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.75 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
76.00 | 7.95 | 8.10 | 7.69 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.72 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
77.00 | 7.30 | 7.40 | % | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
78.00 | 6.65 | 6.80 | 6.59 | +0.24 | +3.78% | 1 | 2 | 0.45 | 0.66 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
79.00 | 6.05 | 6.20 | 5.85 | +0.75 | +14.71% | 2 | 5 | 0.45 | 0.62 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
80.00 | 5.45 | 5.60 | 5.55 | +0.26 | +4.92% | 12 | 23 | 0.45 | 0.59 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
81.00 | 4.95 | 5.10 | 5.00 | 0.00 | 0.00% | 4 | 10 | 0.44 | 0.56 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
82.00 | 4.40 | 4.60 | 4.21 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.52 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
83.00 | 3.95 | 4.15 | 3.98 | +0.27 | +7.28% | 4 | 4 | 0.44 | 0.49 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
84.00 | 3.55 | 3.70 | 3.65 | +0.45 | +14.07% | 6 | 1 | 0.44 | 0.45 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
85.00 | 3.15 | 3.35 | 3.20 | +0.10 | +3.23% | 2 | 32 | 0.44 | 0.42 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
86.00 | 2.84 | 2.96 | 2.76 | +0.06 | +2.23% | 1 | 15 | 0.44 | 0.39 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
87.00 | 2.49 | 2.62 | 2.55 | +0.07 | +2.83% | 26 | 3 | 0.44 | 0.36 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
88.00 | 2.21 | 2.37 | 2.00 | -0.06 | -2.92% | 1 | 104 | 0.44 | 0.33 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
89.00 | 1.95 | 2.05 | 1.86 | 0.00 | 0.00% | 0 | 204 | 0.43 | 0.30 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
90.00 | 1.72 | 1.81 | 1.66 | -0.14 | -7.78% | 3 | 124 | 0.44 | 0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
91.00 | 1.51 | 1.59 | 1.55 | % | 40 | 0 | 0.44 | 0.25 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:54 PM EST | |
92.00 | 1.33 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.23 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
93.00 | 1.17 | 1.23 | 1.18 | +0.03 | +2.61% | 14 | 10 | 0.44 | 0.21 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
94.00 | 1.02 | 1.08 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.19 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 1:58:54 PM EST |
95.00 | 0.89 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.17 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
100.00 | 0.45 | 0.50 | 0.81 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.10 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
105.00 | 0.23 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.05 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
110.00 | 0.00 | 0.76 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
50.00 | 0.00 | 0.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
55.00 | 0.00 | 0.39 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST | |||
60.00 | 0.03 | 0.57 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
65.00 | 0.41 | 0.44 | 0.40 | -0.03 | -6.98% | 40 | 5 | 0.51 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
67.00 | 0.57 | 0.61 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.09 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
68.00 | 0.00 | 0.72 | 0.76 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.11 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
69.00 | 0.79 | 0.83 | 0.73 | -0.06 | -7.60% | 1 | 16 | 0.49 | -0.12 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
70.00 | 0.92 | 0.98 | 1.05 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.14 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
71.00 | 0.83 | 1.27 | 0.99 | -0.27 | -21.43% | 2 | 25 | 0.45 | -0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
72.00 | 1.26 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.18 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
73.00 | 1.29 | 1.57 | 1.55 | 0.00 | 0.00% | 0 | 44 | 0.46 | -0.20 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
74.00 | 1.31 | 1.94 | 1.73 | -0.24 | -12.19% | 1 | 6 | 0.45 | -0.23 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
75.00 | 1.93 | 2.08 | 2.01 | -0.12 | -5.64% | 1 | 23 | 0.45 | -0.25 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
76.00 | 2.23 | 2.46 | 2.28 | -0.26 | -10.24% | 4 | 27 | 0.45 | -0.28 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
77.00 | 2.34 | 2.78 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.31 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
78.00 | 2.92 | 3.05 | 2.90 | -0.55 | -15.95% | 1 | 3 | 0.44 | -0.34 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
79.00 | 3.30 | 3.45 | 3.65 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.38 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:54 PM EST |
80.00 | 3.75 | 3.90 | 3.85 | -0.35 | -8.34% | 6 | 17 | 0.44 | -0.41 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:54 PM EST |
81.00 | 4.20 | 4.35 | 4.48 | % | 1 | 0 | 0.44 | -0.44 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:54 PM EST | |
82.00 | 4.70 | 4.85 | % | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.07 | 10/22/2024 1:58:54 PM EST | |||
83.00 | 5.25 | 5.40 | 5.88 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.51 | 0.03 | -0.07 | 10/11/2024 | 10/22/2024 1:58:54 PM EST |
84.00 | 5.85 | 6.00 | % | 0 | 0 | 0.44 | -0.55 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
85.00 | 6.45 | 6.65 | % | 0 | 0 | 0.44 | -0.58 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
86.00 | 7.10 | 7.30 | % | 0 | 0 | 0.44 | -0.61 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
87.00 | 7.80 | 7.95 | % | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
88.00 | 8.55 | 8.70 | % | 0 | 0 | 0.44 | -0.67 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
89.00 | 9.25 | 9.45 | % | 0 | 0 | 0.44 | -0.70 | 0.03 | -0.06 | 10/22/2024 1:58:54 PM EST | |||
90.00 | 10.05 | 10.20 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.73 | 0.03 | -0.05 | 10/15/2024 | 10/22/2024 1:58:54 PM EST |
91.00 | 10.85 | 11.00 | % | 0 | 0 | 0.44 | -0.75 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
92.00 | 11.65 | 11.80 | % | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
93.00 | 11.15 | 12.65 | % | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.05 | 10/22/2024 1:58:54 PM EST | |||
94.00 | 13.35 | 13.85 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
95.00 | 14.15 | 14.45 | % | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.04 | 10/22/2024 1:58:54 PM EST | |||
100.00 | 18.85 | 19.05 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 10/22/2024 1:58:54 PM EST | |||
105.00 | 23.30 | 23.85 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 10/22/2024 1:58:54 PM EST | |||
110.00 | 28.10 | 30.70 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 10/22/2024 1:58:54 PM EST |