Options Chain for PAYPAL HLDGS INC COM (PYPL) - $61.89 as of 11/17/2025 9:43:52 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 | 19.85 | 23.25 | 21.55 | 38.26 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/17/2025 3:59:50 PM EST |
| 45.00 | 15.50 | 18.70 | 17.10 | % | 0.38 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 50.00 | 9.95 | 13.75 | 11.85 | 12.65 | -4.44 | -25.98% | 0.24 | 1 | 4 | 1.22 | 0.99 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 54.00 | 7.50 | 8.55 | 8.03 | % | 0.15 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.03 | 11/17/2025 3:59:50 PM EST | |||
| 55.00 | 6.45 | 7.95 | 7.20 | 7.30 | -0.92 | -11.20% | 0.13 | 9 | 32 | 0.71 | 0.89 | 0.03 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 56.00 | 5.70 | 6.45 | 6.08 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.47 | 0.86 | 0.04 | -0.04 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 57.00 | 4.75 | 5.60 | 5.18 | % | 0.09 | 0 | 0 | 0.45 | 0.81 | 0.04 | -0.05 | 11/17/2025 3:59:50 PM EST | |||
| 58.00 | 3.80 | 5.50 | 4.65 | 5.55 | -2.91 | -34.40% | 0.08 | 44 | 2 | 0.62 | 0.76 | 0.05 | -0.05 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 59.00 | 3.00 | 4.75 | 3.88 | 4.20 | -0.35 | -7.70% | 0.07 | 34 | 29 | 0.36 | 0.71 | 0.06 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 60.00 | 2.35 | 4.05 | 3.20 | 3.54 | -0.41 | -10.38% | 0.05 | 28 | 87 | 0.38 | 0.65 | 0.06 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 61.00 | 2.41 | 3.15 | 2.78 | 2.35 | -0.95 | -28.79% | 0.05 | 5 | 8 | 0.42 | 0.58 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 62.00 | 1.96 | 2.26 | 2.11 | 2.05 | -0.60 | -22.65% | 0.03 | 21 | 21 | 0.39 | 0.51 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 63.00 | 1.49 | 1.78 | 1.64 | 1.59 | -0.48 | -23.19% | 0.03 | 169 | 71 | 0.39 | 0.44 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 64.00 | 1.11 | 1.36 | 1.24 | 1.15 | -0.55 | -32.36% | 0.02 | 97 | 264 | 0.39 | 0.36 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 65.00 | 0.89 | 1.01 | 0.95 | 0.95 | -0.31 | -24.61% | 0.01 | 10,107 | 303 | 0.39 | 0.29 | 0.07 | -0.05 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 66.00 | 0.56 | 0.78 | 0.67 | 0.67 | -0.30 | -30.93% | 0.01 | 158 | 162 | 0.37 | 0.23 | 0.06 | -0.04 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 67.00 | 0.42 | 0.55 | 0.49 | 0.55 | -0.19 | -25.68% | 0.01 | 233 | 202 | 0.37 | 0.18 | 0.05 | -0.04 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 68.00 | 0.16 | 0.55 | 0.36 | 0.36 | -0.19 | -34.55% | 0.01 | 54 | 152 | 0.37 | 0.15 | 0.04 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 69.00 | 0.15 | 0.39 | 0.27 | 0.35 | -0.09 | -20.46% | 0.00 | 87 | 237 | 0.38 | 0.12 | 0.04 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.18 | -45.00% | 0.00 | 125 | 896 | 0.41 | 0.09 | 0.03 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 71.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 165 | 448 | 0.41 | 0.08 | 0.03 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 72.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 12 | 515 | 0.44 | 0.06 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 73.00 | 0.03 | 0.18 | 0.11 | 0.13 | -0.05 | -27.78% | 0.00 | 20 | 242 | 0.41 | 0.05 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.06 | -37.50% | 0.00 | 12 | 200 | 0.47 | 0.03 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 75.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 217 | 469 | 0.48 | 0.03 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 76.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 136 | 0.51 | 0.03 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.05 | -27.78% | 0.00 | 21 | 1,201 | 0.61 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 78.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 20 | 151 | 0.51 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 79.00 | 0.02 | 0.61 | 0.32 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 143 | 0.66 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 124 | 440 | 0.56 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 20 | 112 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 2.18 | 1.09 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 118 | 0.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 179 | 0.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 95.00 | 0.03 | 0.21 | 0.12 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 32 | 1.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 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 | 0.26 | 0.13 | 0.03 | % | 0.00 | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST | |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.04 | 0.52 | 0.05 | -0.03 | -37.50% | 0.01 | 7 | 28 | 0.98 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 54.00 | 0.17 | 0.32 | 0.25 | 0.23 | % | 0.00 | 5 | 0 | 0.46 | -0.08 | 0.02 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST | |
| 55.00 | 0.05 | 0.32 | 0.19 | 0.33 | +0.13 | +65.00% | 0.00 | 33 | 77 | 0.37 | -0.11 | 0.03 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 56.00 | 0.21 | 0.85 | 0.53 | 0.45 | +0.15 | +50.00% | 0.01 | 8 | 39 | 0.45 | -0.14 | 0.04 | -0.04 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 57.00 | 0.45 | 0.59 | 0.52 | 0.54 | +0.13 | +31.71% | 0.01 | 25 | 212 | 0.41 | -0.19 | 0.04 | -0.05 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 58.00 | 0.63 | 0.79 | 0.71 | 0.76 | +0.21 | +38.19% | 0.01 | 29 | 162 | 0.40 | -0.24 | 0.05 | -0.05 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 59.00 | 0.91 | 1.02 | 0.97 | 0.97 | +0.24 | +32.88% | 0.02 | 125 | 116 | 0.39 | -0.29 | 0.06 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 60.00 | 1.26 | 1.38 | 1.32 | 1.32 | +0.29 | +28.16% | 0.02 | 83 | 435 | 0.40 | -0.35 | 0.06 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 61.00 | 1.60 | 1.77 | 1.69 | 1.61 | +0.24 | +17.52% | 0.03 | 279 | 347 | 0.39 | -0.42 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 62.00 | 2.07 | 2.24 | 2.16 | 2.17 | +0.46 | +26.91% | 0.03 | 1,644 | 9,311 | 0.38 | -0.49 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 63.00 | 2.59 | 2.79 | 2.69 | 2.84 | +0.58 | +25.67% | 0.04 | 112 | 526 | 0.38 | -0.56 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 64.00 | 3.15 | 4.05 | 3.60 | 3.35 | +0.74 | +28.36% | 0.06 | 1,075 | 750 | 0.43 | -0.64 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 65.00 | 3.45 | 4.60 | 4.03 | 4.10 | +0.70 | +20.59% | 0.06 | 278 | 615 | 0.37 | -0.71 | 0.07 | -0.05 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 66.00 | 4.55 | 5.00 | 4.78 | 5.13 | +1.18 | +29.88% | 0.07 | 31 | 270 | 0.38 | -0.77 | 0.06 | -0.04 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 67.00 | 5.40 | 6.00 | 5.70 | 5.69 | +0.89 | +18.55% | 0.09 | 44 | 148 | 0.40 | -0.82 | 0.05 | -0.04 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 68.00 | 6.20 | 7.35 | 6.78 | 6.80 | +1.61 | +31.03% | 0.10 | 8 | 132 | 0.45 | -0.85 | 0.04 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 69.00 | 6.60 | 8.25 | 7.43 | 6.90 | +0.73 | +11.84% | 0.11 | 4 | 102 | 0.67 | -0.88 | 0.04 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 70.00 | 7.60 | 9.00 | 8.30 | 8.66 | +1.33 | +18.15% | 0.12 | 69 | 495 | 0.66 | -0.91 | 0.03 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 71.00 | 8.55 | 10.10 | 9.33 | 8.81 | +0.69 | +8.50% | 0.13 | 1 | 69 | 0.72 | -0.92 | 0.03 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 72.00 | 9.55 | 11.05 | 10.30 | 9.46 | +0.11 | +1.18% | 0.14 | 2 | 49 | 0.75 | -0.94 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 73.00 | 10.55 | 12.00 | 11.28 | 10.68 | +0.61 | +6.06% | 0.15 | 5 | 19 | 0.78 | -0.95 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 74.00 | 11.55 | 13.00 | 12.28 | 11.14 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.82 | -0.97 | 0.01 | -0.01 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 75.00 | 12.60 | 13.75 | 13.18 | 13.61 | +2.61 | +23.73% | 0.18 | 5 | 82 | 0.75 | -0.97 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 76.00 | 13.60 | 14.90 | 14.25 | 12.47 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.88 | -0.97 | 0.01 | -0.01 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 77.00 | 13.45 | 16.10 | 14.78 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 11/17/2025 3:59:50 PM EST |
| 78.00 | 14.50 | 17.55 | 16.03 | 11.41 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.09 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:50 PM EST |
| 79.00 | 15.95 | 18.55 | 17.25 | 11.35 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.12 | -0.99 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:50 PM EST |
| 80.00 | 16.95 | 19.50 | 18.23 | 13.14 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.15 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:50 PM EST |
| 81.00 | 17.50 | 20.80 | 19.15 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 82.00 | 18.95 | 21.50 | 20.23 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 83.00 | 19.95 | 22.55 | 21.25 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 85.00 | 21.90 | 24.55 | 23.23 | 17.11 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 3:59:50 PM EST |
| 90.00 | 26.90 | 29.50 | 28.20 | 23.68 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:50 PM EST |
| 95.00 | 31.95 | 34.50 | 33.23 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 100.00 | 36.45 | 39.50 | 37.98 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST |