Options Chain for PAYPAL HLDGS INC COM (PYPL) - $60.04 as of 12/26/2025 3:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 25.75 | 25.23 | 25.35 | -1.75 | -6.46% | 0.72 | 1 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 22.25 | 23.25 | 22.75 | 23.65 | 0.00 | 0.00% | 0.61 | 0 | 16 | 0.92 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 19.80 | 20.80 | 20.30 | 20.25 | 0.00 | 0.00% | 0.51 | 0 | 203 | 0.81 | 0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 17.45 | 18.10 | 17.78 | 17.45 | 0.00 | 0.00% | 0.42 | 0 | 41 | 0.63 | 0.95 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 15.05 | 15.70 | 15.38 | 14.90 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.57 | 0.95 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 12.80 | 13.35 | 13.08 | 14.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.43 | 0.92 | 0.01 | -0.02 | 11/18/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 10.35 | 11.40 | 10.88 | 10.71 | -0.29 | -2.64% | 0.22 | 10 | 273 | 0.42 | 0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 8.20 | 9.30 | 8.75 | 8.63 | +0.34 | +4.11% | 0.17 | 6 | 37 | 0.41 | 0.82 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 6.25 | 7.35 | 6.80 | 6.63 | 0.00 | 0.00% | 0.12 | 113 | 1,146 | 0.40 | 0.75 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 4.95 | 5.50 | 5.23 | 5.15 | -0.05 | -0.97% | 0.09 | 49 | 3,948 | 0.40 | 0.65 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 3.70 | 3.80 | 3.75 | 3.86 | -0.07 | -1.79% | 0.06 | 245 | 3,664 | 0.39 | 0.54 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 62.50 | 2.65 | 2.71 | 2.68 | 2.70 | -0.14 | -4.93% | 0.04 | 234 | 2,661 | 0.39 | 0.43 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 1.84 | 1.89 | 1.87 | 1.86 | -0.13 | -6.54% | 0.03 | 425 | 9,356 | 0.38 | 0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 67.50 | 1.25 | 1.30 | 1.28 | 1.30 | -0.09 | -6.48% | 0.02 | 65 | 2,180 | 0.39 | 0.25 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.85 | 0.89 | 0.87 | 0.87 | -0.06 | -6.46% | 0.01 | 165 | 6,406 | 0.39 | 0.19 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 72.50 | 0.55 | 0.68 | 0.62 | 0.62 | -0.02 | -3.13% | 0.01 | 517 | 1,987 | 0.40 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.02 | -4.45% | 0.01 | 43 | 3,888 | 0.41 | 0.10 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 77.50 | 0.19 | 0.50 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.43 | 0.08 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.02 | -8.34% | 0.00 | 505 | 3,376 | 0.43 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 3 | 928 | 0.45 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 6 | 833 | 0.51 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.03 | 0.25 | 0.14 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 158 | 0.55 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.56 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 4 | 0.72 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 4 | 46 | 0.56 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 0.01 | 0.25 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 63 | 359 | 0.45 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.26 | 0.35 | 0.31 | 0.30 | -0.01 | -3.23% | 0.01 | 2 | 280 | 0.50 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 0.38 | 0.49 | 0.44 | 0.43 | -0.02 | -4.45% | 0.01 | 77 | 799 | 0.46 | -0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.56 | 0.70 | 0.63 | 0.63 | -0.03 | -4.55% | 0.01 | 15,275 | 1,380 | 0.40 | -0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 0.93 | 1.02 | 0.98 | 1.00 | -0.07 | -6.55% | 0.02 | 141 | 1,762 | 0.41 | -0.18 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 1.48 | 1.58 | 1.53 | 1.54 | -0.11 | -6.67% | 0.03 | 396 | 6,227 | 0.40 | -0.25 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 2.35 | 2.42 | 2.39 | 2.38 | -0.19 | -7.40% | 0.04 | 94 | 1,648 | 0.39 | -0.35 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.15 | -4.11% | 0.06 | 154 | 5,346 | 0.39 | -0.46 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 62.50 | 4.80 | 4.95 | 4.88 | 4.87 | -0.36 | -6.89% | 0.08 | 32 | 1,919 | 0.38 | -0.57 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 6.25 | 6.95 | 6.60 | 6.56 | -0.16 | -2.39% | 0.10 | 47 | 1,071 | 0.39 | -0.67 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 67.50 | 7.95 | 9.05 | 8.50 | 8.67 | -0.13 | -1.48% | 0.13 | 4 | 649 | 0.38 | -0.75 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 10.00 | 10.75 | 10.38 | 10.41 | -0.19 | -1.80% | 0.15 | 54 | 808 | 0.42 | -0.81 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 72.50 | 12.20 | 13.45 | 12.83 | 13.15 | -0.20 | -1.50% | 0.18 | 3 | 230 | 0.51 | -0.86 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 14.55 | 15.80 | 15.18 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 127 | 0.54 | -0.90 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 77.50 | 17.00 | 18.20 | 17.60 | 17.81 | -0.19 | -1.06% | 0.23 | 1 | 12 | 0.58 | -0.92 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 19.45 | 20.65 | 20.05 | 20.25 | -0.20 | -0.98% | 0.25 | 11 | 67 | 0.61 | -0.94 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 24.50 | 25.55 | 25.03 | 25.20 | +0.14 | +0.56% | 0.29 | 3 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 29.50 | 30.55 | 30.03 | 30.25 | +0.08 | +0.27% | 0.33 | 9 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 34.50 | 35.55 | 35.03 | 36.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 39.50 | 40.60 | 40.05 | 40.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 44.50 | 45.60 | 45.05 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |