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 | 28.90 | 29.70 | 29.30 | % | 0.73 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 23.80 | 25.20 | 24.50 | % | 0.54 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 18.90 | 19.70 | 19.30 | % | 0.39 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 54.00 | 15.60 | 15.85 | 15.73 | % | 0.29 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 14.65 | 14.90 | 14.78 | % | 0.27 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 56.00 | 13.15 | 13.95 | 13.55 | % | 0.24 | 0 | 0 | 0.28 | 0.94 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 57.00 | 12.80 | 13.05 | 12.93 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | 0.92 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 58.00 | 11.90 | 12.15 | 12.03 | % | 0.21 | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 59.00 | 10.90 | 11.20 | 11.05 | 10.95 | +2.00 | +22.35% | 0.19 | 4 | 14 | 0.39 | 0.88 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 10.15 | 11.35 | 10.75 | 8.71 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.63 | 0.86 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 61.00 | 9.35 | 9.50 | 9.43 | 7.28 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.42 | 0.84 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 62.00 | 8.50 | 8.70 | 8.60 | 8.75 | +1.90 | +27.74% | 0.14 | 3 | 9 | 0.43 | 0.81 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 63.00 | 7.80 | 7.90 | 7.85 | 7.92 | +1.77 | +28.78% | 0.12 | 1 | 5 | 0.44 | 0.78 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 64.00 | 7.05 | 7.40 | 7.23 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.46 | 0.74 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 6.35 | 6.50 | 6.43 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | 0.71 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 66.00 | 5.75 | 5.85 | 5.80 | 5.32 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.44 | 0.67 | 0.04 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 67.00 | 5.15 | 5.25 | 5.20 | 5.10 | +0.20 | +4.09% | 0.08 | 8 | 57 | 0.45 | 0.63 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 68.00 | 4.60 | 4.70 | 4.65 | 4.78 | +0.27 | +5.99% | 0.07 | 212 | 341 | 0.45 | 0.59 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 69.00 | 4.05 | 4.20 | 4.13 | 4.20 | +0.32 | +8.25% | 0.06 | 15 | 245 | 0.44 | 0.55 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 3.60 | 3.70 | 3.65 | 3.60 | +0.05 | +1.41% | 0.05 | 194 | 173 | 0.45 | 0.51 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 71.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.15 | +4.92% | 0.05 | 10 | 123 | 0.44 | 0.47 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.00 | 2.81 | 2.88 | 2.85 | 2.95 | +0.26 | +9.67% | 0.04 | 44 | 52 | 0.45 | 0.43 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 73.00 | 2.46 | 2.53 | 2.50 | 2.52 | +0.17 | +7.24% | 0.03 | 14 | 34 | 0.45 | 0.39 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 74.00 | 2.12 | 2.22 | 2.17 | 2.23 | +0.17 | +8.26% | 0.03 | 24 | 35 | 0.45 | 0.35 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 1.85 | 1.94 | 1.90 | 1.92 | +0.07 | +3.79% | 0.03 | 15 | 447 | 0.45 | 0.31 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 76.00 | 1.61 | 1.69 | 1.65 | 1.70 | +0.22 | +14.87% | 0.02 | 4 | 71 | 0.45 | 0.28 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 77.00 | 1.41 | 1.49 | 1.45 | 1.34 | +0.18 | +15.52% | 0.02 | 7 | 44 | 0.46 | 0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 78.00 | 0.86 | 1.30 | 1.08 | 1.26 | +0.24 | +23.53% | 0.01 | 1 | 39 | 0.43 | 0.21 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 79.00 | 0.96 | 1.14 | 1.05 | 1.10 | +0.12 | +12.25% | 0.01 | 1 | 14 | 0.45 | 0.19 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.93 | 1.09 | 1.01 | 1.01 | +0.04 | +4.13% | 0.01 | 36 | 197 | 0.48 | 0.16 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.48 | 0.54 | 0.51 | 0.50 | +0.16 | +47.06% | 0.01 | 5 | 78 | 0.49 | 0.07 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 89 | 211 | 0.50 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 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 | 0.21 | 0.11 | 0.01 | -0.27 | -96.43% | 0.00 | 1 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 3 | 0.64 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 54.00 | 0.03 | 0.52 | 0.28 | 0.52 | +0.21 | +67.75% | 0.01 | 3 | 7 | 0.50 | -0.04 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.09 | -24.33% | 0.01 | 4 | 44 | 0.51 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 56.00 | 0.33 | 0.37 | 0.35 | 0.33 | -0.12 | -26.67% | 0.01 | 2 | 13 | 0.50 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.00 | 0.38 | 0.45 | 0.42 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 58.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.14 | -21.54% | 0.01 | 28 | 46 | 0.48 | -0.09 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 59.00 | 0.50 | 0.74 | 0.62 | 0.62 | -0.19 | -23.46% | 0.01 | 7 | 19 | 0.47 | -0.12 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.73 | 0.76 | 0.75 | 0.75 | -0.15 | -16.67% | 0.01 | 22 | 237 | 0.47 | -0.14 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 61.00 | 0.89 | 0.93 | 0.91 | 0.88 | -0.33 | -27.28% | 0.01 | 5 | 106 | 0.47 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.00 | 0.92 | 1.21 | 1.07 | 1.06 | -0.15 | -12.40% | 0.02 | 17 | 73 | 0.46 | -0.19 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 63.00 | 1.17 | 1.36 | 1.27 | 1.20 | -0.42 | -25.93% | 0.02 | 30 | 195 | 0.45 | -0.22 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 64.00 | 1.58 | 1.64 | 1.61 | 1.65 | -0.15 | -8.34% | 0.03 | 7 | 41 | 0.46 | -0.26 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 1.76 | 1.94 | 1.85 | 1.87 | -0.61 | -24.60% | 0.03 | 12 | 163 | 0.46 | -0.29 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 66.00 | 2.05 | 2.51 | 2.28 | 2.20 | -0.30 | -12.00% | 0.03 | 34 | 16 | 0.47 | -0.33 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 67.00 | 2.45 | 2.70 | 2.58 | 2.90 | -0.42 | -12.66% | 0.04 | 3 | 83 | 0.44 | -0.37 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 68.00 | 3.05 | 3.15 | 3.10 | 3.35 | -0.11 | -3.18% | 0.05 | 5 | 71 | 0.45 | -0.41 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 69.00 | 3.55 | 3.65 | 3.60 | 3.58 | -0.29 | -7.50% | 0.05 | 4 | 6 | 0.46 | -0.45 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 3.10 | 4.20 | 3.65 | 4.05 | -1.85 | -31.36% | 0.05 | 20 | 23 | 0.40 | -0.49 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 71.00 | 4.65 | 4.75 | 4.70 | 5.05 | -0.12 | -2.33% | 0.07 | 1 | 4 | 0.46 | -0.53 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 72.00 | 5.25 | 5.40 | 5.33 | 5.83 | -0.40 | -6.43% | 0.07 | 1 | 32 | 0.46 | -0.57 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 73.00 | 5.90 | 6.10 | 6.00 | 5.79 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.61 | 0.04 | -0.06 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 74.00 | 6.60 | 6.70 | 6.65 | 5.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.65 | 0.04 | -0.05 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 7.30 | 7.45 | 7.38 | 7.29 | -1.62 | -18.19% | 0.10 | 6 | 2 | 0.45 | -0.69 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 76.00 | 7.90 | 8.80 | 8.35 | % | 0.11 | 0 | 0 | 0.59 | -0.72 | 0.04 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 77.00 | 8.80 | 9.35 | 9.08 | 10.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.76 | 0.03 | -0.04 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 78.00 | 9.15 | 9.90 | 9.53 | % | 0.12 | 0 | 0 | 0.55 | -0.79 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 79.00 | 9.95 | 10.70 | 10.33 | % | 0.13 | 0 | 0 | 0.62 | -0.81 | 0.03 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 11.30 | 11.55 | 11.43 | 11.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | -0.84 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 15.80 | 16.10 | 15.95 | % | 0.19 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 20.70 | 21.25 | 20.98 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 23.70 | 27.60 | 25.65 | % | 0.27 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 29.60 | 31.90 | 30.75 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |