Options Chain for PAYPAL HLDGS INC COM (PYPL) - $66.08 as of 11/5/2025 12:53:39 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 | 25.90 | 29.45 | 27.68 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 45.00 | 20.95 | 24.50 | 22.73 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 50.00 | 16.85 | 18.70 | 17.78 | % | 0.36 | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 55.00 | 11.95 | 14.00 | 12.98 | % | 0.24 | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 57.00 | 9.35 | 12.05 | 10.70 | % | 0.19 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 58.00 | 9.25 | 11.05 | 10.15 | % | 0.18 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 59.00 | 7.75 | 10.40 | 9.08 | % | 0.15 | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 60.00 | 8.30 | 8.95 | 8.63 | 6.90 | -1.35 | -16.37% | 0.14 | 1 | 1 | 0.40 | 0.84 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 61.00 | 6.10 | 8.00 | 7.05 | 7.60 | -1.14 | -13.05% | 0.12 | 15 | 2 | 0.44 | 0.81 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 62.00 | 5.30 | 7.45 | 6.38 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.47 | 0.78 | 0.03 | -0.03 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 63.00 | 6.05 | 6.60 | 6.33 | % | 0.10 | 0 | 0 | 0.44 | 0.74 | 0.04 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 64.00 | 5.35 | 5.95 | 5.65 | % | 0.09 | 0 | 0 | 0.40 | 0.70 | 0.04 | -0.04 | 11/5/2025 12:58:57 PM EST | |||
| 65.00 | 4.60 | 5.05 | 4.83 | 4.78 | -0.22 | -4.40% | 0.07 | 2 | 1 | 0.38 | 0.66 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 66.00 | 4.00 | 4.40 | 4.20 | 4.05 | +0.50 | +14.09% | 0.06 | 5 | 15 | 0.38 | 0.61 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 67.00 | 3.40 | 3.85 | 3.63 | 3.44 | +0.29 | +9.21% | 0.05 | 10 | 60 | 0.37 | 0.57 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 68.00 | 2.93 | 3.35 | 3.14 | 3.19 | +0.64 | +25.10% | 0.05 | 14 | 54 | 0.37 | 0.52 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 69.00 | 2.41 | 2.90 | 2.66 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.36 | 0.47 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 70.00 | 2.29 | 2.55 | 2.42 | 2.30 | +0.46 | +25.00% | 0.03 | 6 | 83 | 0.38 | 0.42 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 71.00 | 1.65 | 2.30 | 1.98 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.37 | 0.38 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 72.00 | 1.60 | 1.89 | 1.75 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.37 | 0.33 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 73.00 | 1.32 | 1.48 | 1.40 | 1.41 | +0.22 | +18.49% | 0.02 | 13 | 52 | 0.38 | 0.29 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 74.00 | 1.10 | 1.44 | 1.27 | 0.95 | -0.06 | -5.95% | 0.02 | 1 | 42 | 0.39 | 0.26 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 75.00 | 0.81 | 1.10 | 0.96 | 0.94 | +0.09 | +10.59% | 0.01 | 4 | 32 | 0.37 | 0.23 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 76.00 | 0.62 | 1.01 | 0.82 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.38 | 0.20 | 0.03 | -0.03 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 77.00 | 0.64 | 0.96 | 0.80 | 0.70 | -0.51 | -42.15% | 0.01 | 22 | 9 | 0.40 | 0.17 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 78.00 | 0.44 | 0.77 | 0.61 | 0.60 | -0.25 | -29.42% | 0.01 | 6 | 4 | 0.40 | 0.15 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 79.00 | 0.42 | 0.70 | 0.56 | 0.51 | % | 0.01 | 3 | 0 | 0.40 | 0.13 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST | |
| 80.00 | 0.21 | 0.63 | 0.42 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | 0.11 | 0.02 | -0.02 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 81.00 | 0.34 | 0.46 | 0.40 | 0.42 | +0.07 | +20.00% | 0.00 | 3 | 65 | 0.41 | 0.09 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 82.00 | 0.14 | 0.53 | 0.34 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 85.00 | 0.07 | 0.43 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.05 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 90.00 | 0.01 | 0.63 | 0.32 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.02 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.01 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 55.00 | 0.10 | 0.49 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.44 | -0.06 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 57.00 | 0.26 | 0.49 | 0.38 | 0.34 | -0.02 | -5.56% | 0.01 | 4 | 2 | 0.42 | -0.09 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 58.00 | 0.37 | 0.80 | 0.59 | 0.44 | -0.15 | -25.43% | 0.01 | 14 | 13 | 0.43 | -0.11 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 59.00 | 0.49 | 0.65 | 0.57 | 0.57 | -0.17 | -22.98% | 0.01 | 8 | 15 | 0.40 | -0.13 | 0.02 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 60.00 | 0.62 | 0.75 | 0.69 | 0.66 | -0.25 | -27.48% | 0.01 | 19 | 204 | 0.39 | -0.16 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 61.00 | 0.71 | 1.10 | 0.91 | 0.90 | -0.31 | -25.62% | 0.01 | 2 | 17 | 0.40 | -0.19 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 62.00 | 0.95 | 1.10 | 1.03 | 1.04 | -0.36 | -25.72% | 0.02 | 18 | 57 | 0.38 | -0.22 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 63.00 | 1.19 | 1.60 | 1.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.40 | -0.26 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 64.00 | 1.48 | 1.98 | 1.73 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.30 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 65.00 | 1.83 | 2.25 | 2.04 | 1.99 | -0.55 | -21.66% | 0.03 | 11 | 90 | 0.39 | -0.34 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 66.00 | 2.18 | 2.33 | 2.26 | 2.39 | -0.54 | -18.43% | 0.03 | 2 | 51 | 0.37 | -0.39 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 67.00 | 2.40 | 2.86 | 2.63 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.36 | -0.43 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 68.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.87 | -21.38% | 0.05 | 4 | 44 | 0.38 | -0.48 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 69.00 | 3.50 | 4.15 | 3.83 | 4.56 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.53 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 70.00 | 4.05 | 4.70 | 4.38 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.37 | -0.58 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 71.00 | 4.65 | 6.75 | 5.70 | 5.69 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.62 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 72.00 | 5.35 | 6.00 | 5.68 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | -0.67 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 73.00 | 6.15 | 6.75 | 6.45 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.37 | -0.71 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 74.00 | 6.35 | 7.55 | 6.95 | 8.37 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.32 | -0.74 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 75.00 | 7.20 | 9.85 | 8.53 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | -0.77 | 0.04 | -0.03 | 11/3/2025 | 11/5/2025 12:58:57 PM EST |
| 76.00 | 8.10 | 10.70 | 9.40 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.80 | 0.03 | -0.03 | 10/30/2025 | 11/5/2025 12:58:57 PM EST |
| 77.00 | 9.10 | 11.60 | 10.35 | % | 0.13 | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 78.00 | 10.10 | 12.55 | 11.33 | % | 0.15 | 0 | 0 | 0.68 | -0.85 | 0.03 | -0.03 | 11/5/2025 12:58:57 PM EST | |||
| 79.00 | 11.00 | 13.25 | 12.13 | % | 0.15 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 80.00 | 11.95 | 14.45 | 13.20 | 13.40 | % | 0.16 | 1 | 0 | 0.72 | -0.89 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST | |
| 81.00 | 12.75 | 15.50 | 14.13 | % | 0.17 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 82.00 | 13.85 | 16.50 | 15.18 | % | 0.19 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.02 | 11/5/2025 12:58:57 PM EST | |||
| 85.00 | 16.65 | 18.95 | 17.80 | % | 0.21 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 90.00 | 21.60 | 24.30 | 22.95 | % | 0.26 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 95.00 | 26.20 | 29.25 | 27.73 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 100.00 | 31.35 | 34.25 | 32.80 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST |