Options Chain for PAYPAL HLDGS INC COM (PYPL) - $58.10 as of 11/21/2025 9:26:18 AM 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 | 17.25 | 20.85 | 19.05 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 11/21/2025 9:58:58 AM EST | |||
| 45.00 | 12.05 | 15.55 | 13.80 | 15.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 48.00 | 10.75 | 11.40 | 11.08 | % | 0.23 | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.02 | 11/21/2025 9:58:58 AM EST | |||
| 49.00 | 9.80 | 10.50 | 10.15 | % | 0.21 | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.02 | 11/21/2025 9:58:58 AM EST | |||
| 50.00 | 8.85 | 9.60 | 9.23 | 10.08 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.43 | 0.90 | 0.02 | -0.03 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 51.00 | 7.95 | 8.75 | 8.35 | % | 0.16 | 0 | 0 | 0.44 | 0.87 | 0.03 | -0.03 | 11/21/2025 9:58:58 AM EST | |||
| 52.00 | 7.10 | 7.90 | 7.50 | % | 0.14 | 0 | 0 | 0.43 | 0.84 | 0.03 | -0.03 | 11/21/2025 9:58:58 AM EST | |||
| 53.00 | 6.25 | 7.10 | 6.68 | % | 0.13 | 0 | 0 | 0.41 | 0.81 | 0.04 | -0.03 | 11/21/2025 9:58:58 AM EST | |||
| 54.00 | 5.45 | 6.30 | 5.88 | % | 0.11 | 0 | 0 | 0.42 | 0.77 | 0.04 | -0.04 | 11/21/2025 9:58:58 AM EST | |||
| 55.00 | 4.65 | 5.55 | 5.10 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.39 | 0.72 | 0.05 | -0.04 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 56.00 | 3.95 | 4.85 | 4.40 | 7.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.68 | 0.05 | -0.04 | 11/14/2025 | 11/21/2025 9:58:58 AM EST |
| 57.00 | 3.60 | 4.20 | 3.90 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | 0.62 | 0.05 | -0.04 | 11/14/2025 | 11/21/2025 9:58:58 AM EST |
| 58.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.35 | -9.86% | 0.06 | 1 | 2 | 0.39 | 0.57 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 59.00 | 2.27 | 3.10 | 2.69 | 2.80 | -0.20 | -6.67% | 0.05 | 3 | 17 | 0.39 | 0.51 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 60.00 | 2.08 | 2.33 | 2.21 | 2.22 | +0.09 | +4.23% | 0.04 | 3 | 124 | 0.38 | 0.46 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 61.00 | 1.72 | 1.94 | 1.83 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.37 | 0.40 | 0.06 | -0.04 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 62.00 | 1.16 | 1.56 | 1.36 | 1.49 | -0.13 | -8.03% | 0.02 | 1 | 59 | 0.37 | 0.35 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 63.00 | 1.13 | 1.32 | 1.23 | 1.20 | -0.07 | -5.52% | 0.02 | 9 | 45 | 0.37 | 0.30 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 64.00 | 0.67 | 1.01 | 0.84 | 0.98 | -0.01 | -1.01% | 0.01 | 14 | 61 | 0.37 | 0.26 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 65.00 | 0.73 | 0.82 | 0.78 | 0.76 | -0.06 | -7.32% | 0.01 | 52 | 303 | 0.37 | 0.22 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 66.00 | 0.59 | 0.65 | 0.62 | 0.64 | -0.05 | -7.25% | 0.01 | 5 | 144 | 0.38 | 0.18 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 67.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.08 | -14.04% | 0.01 | 8 | 106 | 0.39 | 0.15 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 68.00 | 0.14 | 0.45 | 0.30 | 0.43 | -0.02 | -4.45% | 0.00 | 11 | 303 | 0.38 | 0.13 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 69.00 | 0.08 | 0.36 | 0.22 | 0.36 | +0.02 | +5.89% | 0.00 | 8 | 135 | 0.40 | 0.10 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 70.00 | 0.19 | 0.33 | 0.26 | 0.26 | -0.04 | -13.34% | 0.00 | 3 | 288 | 0.39 | 0.09 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 71.00 | 0.15 | 0.42 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.07 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 72.00 | 0.10 | 0.37 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.42 | 0.06 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 73.00 | 0.12 | 0.26 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 54 | 0.45 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 74.00 | 0.06 | 0.30 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.04 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 9:58:58 AM EST |
| 75.00 | 0.10 | 0.28 | 0.19 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 84 | 0.46 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 76.00 | 0.04 | 0.26 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.03 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 77.00 | 0.03 | 0.24 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 78.00 | 0.02 | 0.23 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.46 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 79.00 | 0.02 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 80.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 81.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 82.00 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 85.00 | 0.01 | 0.18 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 9:58:58 AM EST |
| 90.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 9:58:58 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 9:58:58 AM 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 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/21/2025 9:58:58 AM EST | |||
| 45.00 | 0.07 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 48.00 | 0.16 | 0.41 | 0.29 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.02 | 11/21/2025 9:58:58 AM EST | |||
| 49.00 | 0.21 | 0.49 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.02 | 11/21/2025 9:58:58 AM EST | |||
| 50.00 | 0.30 | 0.58 | 0.44 | 0.38 | -0.07 | -15.56% | 0.01 | 3 | 44 | 0.44 | -0.10 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 51.00 | 0.24 | 0.79 | 0.52 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.03 | -0.03 | 11/21/2025 9:58:58 AM EST | |||
| 52.00 | 0.37 | 0.76 | 0.57 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.16 | 0.03 | -0.03 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 53.00 | 0.52 | 1.12 | 0.82 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.41 | -0.19 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 54.00 | 0.71 | 1.11 | 0.91 | 1.09 | +0.12 | +12.38% | 0.02 | 2 | 1 | 0.41 | -0.23 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 55.00 | 1.17 | 1.43 | 1.30 | 1.20 | -0.30 | -20.00% | 0.02 | 5 | 199 | 0.41 | -0.28 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 56.00 | 1.27 | 1.85 | 1.56 | 1.63 | -0.16 | -8.94% | 0.03 | 1 | 97 | 0.40 | -0.32 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 57.00 | 1.81 | 2.00 | 1.91 | 1.85 | -0.39 | -17.42% | 0.03 | 3 | 70 | 0.39 | -0.38 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 58.00 | 2.17 | 2.57 | 2.37 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.40 | -0.43 | 0.06 | -0.04 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 59.00 | 2.49 | 3.10 | 2.80 | 2.87 | +0.04 | +1.42% | 0.05 | 1 | 102 | 0.40 | -0.49 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 60.00 | 3.10 | 3.55 | 3.33 | 3.41 | +0.06 | +1.80% | 0.06 | 3 | 284 | 0.38 | -0.54 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 61.00 | 3.55 | 4.20 | 3.88 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 340 | 0.39 | -0.60 | 0.06 | -0.04 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 62.00 | 4.25 | 4.90 | 4.58 | 4.66 | -0.14 | -2.92% | 0.07 | 6 | 118 | 0.38 | -0.65 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 63.00 | 5.10 | 5.50 | 5.30 | 5.30 | +0.89 | +20.19% | 0.08 | 5 | 62 | 0.39 | -0.70 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 64.00 | 5.85 | 6.35 | 6.10 | 6.22 | +0.09 | +1.47% | 0.10 | 23 | 298 | 0.38 | -0.74 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 65.00 | 6.50 | 7.45 | 6.98 | 6.75 | -0.29 | -4.12% | 0.11 | 1 | 106 | 0.38 | -0.78 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 66.00 | 7.40 | 8.10 | 7.75 | 7.83 | +1.31 | +20.10% | 0.12 | 4 | 247 | 0.39 | -0.82 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 67.00 | 8.25 | 9.20 | 8.73 | 9.04 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.47 | -0.85 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 68.00 | 9.15 | 10.10 | 9.63 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.48 | -0.87 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 69.00 | 10.10 | 11.05 | 10.58 | 10.50 | -0.26 | -2.42% | 0.15 | 10 | 35 | 0.50 | -0.90 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 70.00 | 11.05 | 12.00 | 11.53 | 11.35 | 0.00 | 0.00% | 0.16 | 0 | 152 | 0.50 | -0.91 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 71.00 | 12.05 | 12.95 | 12.50 | 11.01 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | -0.93 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 72.00 | 13.05 | 13.90 | 13.48 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.54 | -0.94 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 9:58:58 AM EST |
| 73.00 | 14.05 | 14.85 | 14.45 | 12.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.95 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 74.00 | 15.05 | 15.80 | 15.43 | 14.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | -0.96 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 9:58:58 AM EST |
| 75.00 | 15.90 | 16.80 | 16.35 | 9.49 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.63 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 9:58:58 AM EST |
| 76.00 | 16.95 | 17.75 | 17.35 | 15.12 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | -0.97 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 9:58:58 AM EST |
| 77.00 | 17.90 | 19.00 | 18.45 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 11/21/2025 9:58:58 AM EST | |||
| 78.00 | 18.95 | 19.75 | 19.35 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 11/21/2025 9:58:58 AM EST | |||
| 79.00 | 19.95 | 20.75 | 20.35 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 80.00 | 19.55 | 23.30 | 21.43 | 21.50 | +1.80 | +9.14% | 0.27 | 1 | 2 | 1.03 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 9:58:58 AM EST |
| 81.00 | 20.55 | 24.30 | 22.43 | % | 0.28 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 82.00 | 21.55 | 24.60 | 23.08 | % | 0.28 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 85.00 | 24.55 | 28.30 | 26.43 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 90.00 | 29.55 | 33.30 | 31.43 | 31.70 | % | 0.35 | 1 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 9:58:58 AM EST | |
| 95.00 | 34.55 | 38.30 | 36.43 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST | |||
| 100.00 | 39.55 | 43.30 | 41.43 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 9:58:58 AM EST |