Options Chain for PAYPAL HLDGS INC COM (PYPL) - $89.75 as of 1/22/2025 7:57:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.15 | 40.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 34.20 | 36.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 29.15 | 31.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 25.00 | 25.55 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 20.25 | 20.65 | 23.19 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.96 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 15.55 | 16.10 | 10.59 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.91 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 76.00 | 14.75 | 16.70 | % | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 77.00 | 13.85 | 14.60 | 16.88 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.88 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 78.00 | 11.35 | 13.30 | 8.17 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.86 | 0.02 | -0.05 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 79.00 | 12.15 | 13.80 | 12.11 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.84 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 10.25 | 12.10 | 11.46 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.82 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 81.00 | 10.20 | 12.15 | % | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 82.00 | 9.80 | 10.10 | 10.56 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.77 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 83.00 | 9.15 | 9.40 | 9.05 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.75 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 84.00 | 8.45 | 8.65 | 8.85 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.72 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 7.60 | 7.95 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.69 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 86.00 | 7.10 | 8.15 | 7.48 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.66 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 87.00 | 6.50 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.63 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 88.00 | 5.95 | 6.15 | 6.10 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.60 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 89.00 | 5.40 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.57 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 4.90 | 5.15 | 5.05 | 0.00 | 0.00% | 0 | 61 | 0.42 | 0.54 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 91.00 | 4.35 | 4.70 | 5.85 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.50 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 92.00 | 4.00 | 4.35 | 4.67 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.47 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 93.00 | 3.60 | 3.80 | 3.63 | 0.00 | 0.00% | 0 | 74 | 0.42 | 0.44 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 94.00 | 3.25 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.41 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 2.88 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.38 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 96.00 | 2.56 | 2.78 | 2.66 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.35 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 97.00 | 2.30 | 2.58 | 2.31 | 0.00 | 0.00% | 0 | 242 | 0.43 | 0.32 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 98.00 | 1.98 | 2.44 | 2.24 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 99.00 | 1.81 | 2.18 | 1.84 | 0.00 | 0.00% | 0 | 59 | 0.43 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 1.61 | 1.86 | 1.70 | 0.00 | 0.00% | 0 | 78 | 0.43 | 0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 101.00 | 1.44 | 1.81 | 1.47 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.23 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 102.00 | 1.22 | 1.42 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.21 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.78 | 1.02 | 0.91 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.34 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.06 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.07 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.03 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.44 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.46 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.09 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.56 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 76.00 | 0.65 | 0.78 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.11 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 77.00 | 0.77 | 0.92 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.12 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 78.00 | 0.90 | 1.06 | 0.96 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 79.00 | 1.07 | 1.15 | 1.14 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 1.24 | 1.41 | 1.33 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.18 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 81.00 | 1.43 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.00 | 1.68 | 1.84 | 1.77 | 0.00 | 0.00% | 0 | 56 | 0.43 | -0.23 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 83.00 | 1.92 | 2.12 | 2.02 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 84.00 | 2.23 | 2.42 | 2.34 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 2.57 | 2.73 | 2.62 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.31 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 86.00 | 2.92 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.34 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 87.00 | 3.35 | 3.50 | 3.41 | 0.00 | 0.00% | 0 | 217 | 0.43 | -0.37 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 88.00 | 3.80 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 843 | 0.43 | -0.40 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 89.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.43 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 4.70 | 4.90 | 4.75 | 0.00 | 0.00% | 0 | 98 | 0.42 | -0.46 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 91.00 | 5.25 | 5.45 | 5.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.50 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 92.00 | 5.80 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.53 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 93.00 | 6.40 | 6.60 | 5.09 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.56 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 94.00 | 7.05 | 7.30 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.59 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 7.70 | 8.35 | % | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 96.00 | 8.35 | 8.70 | % | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 97.00 | 9.10 | 9.35 | % | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 98.00 | 8.90 | 10.75 | % | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 99.00 | 9.15 | 11.15 | % | 0 | 0 | 0.36 | -0.73 | 0.03 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 11.40 | 11.70 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.75 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 101.00 | 11.95 | 12.70 | % | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 102.00 | 13.05 | 13.35 | % | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 15.45 | 16.85 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 20.15 | 20.65 | % | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 24.80 | 25.45 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 28.20 | 30.90 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 34.15 | 36.40 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST |