Options Chain for PAYPAL HLDGS INC COM (PYPL) - $89.75 as of 1/22/2025 9:15:18 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 39.90 | 40.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
55.00 | 34.95 | 35.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
60.00 | 30.05 | 30.50 | 24.71 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
65.00 | 25.15 | 25.95 | 27.23 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
70.00 | 20.30 | 20.60 | 20.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
73.00 | 17.25 | 17.70 | 11.68 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.95 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
74.00 | 16.25 | 17.05 | 16.00 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.95 | 0.01 | -0.05 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
75.00 | 15.50 | 16.25 | 18.30 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.93 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
76.00 | 14.45 | 15.05 | 16.80 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.92 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
77.00 | 13.60 | 13.90 | 8.26 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.91 | 0.02 | -0.07 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
78.00 | 11.95 | 13.50 | 14.38 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.89 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
79.00 | 11.90 | 12.10 | 9.35 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.87 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
80.00 | 11.00 | 11.45 | 10.70 | 0.00 | 0.00% | 0 | 90 | 0.49 | 0.85 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
81.00 | 10.05 | 10.80 | 11.75 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.83 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
82.00 | 9.40 | 10.05 | 11.54 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.80 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
83.00 | 8.50 | 8.80 | 8.55 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.77 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
84.00 | 7.90 | 8.05 | 8.09 | -0.61 | -7.02% | 1 | 93 | 0.55 | 0.74 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
85.00 | 7.20 | 7.35 | 7.20 | 0.00 | 0.00% | 0 | 137 | 0.55 | 0.71 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
86.00 | 6.55 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 343 | 0.55 | 0.67 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
87.00 | 5.90 | 6.05 | 5.85 | 0.00 | 0.00% | 0 | 207 | 0.55 | 0.64 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
88.00 | 5.30 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 124 | 0.54 | 0.60 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
89.00 | 4.75 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 155 | 0.55 | 0.56 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
90.00 | 4.25 | 4.40 | 4.35 | +0.10 | +2.36% | 4 | 1,739 | 0.54 | 0.52 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
91.00 | 3.80 | 3.90 | 4.00 | +0.25 | +6.67% | 50 | 961 | 0.54 | 0.48 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
92.00 | 3.35 | 3.45 | 3.40 | +0.15 | +4.62% | 1 | 199 | 0.54 | 0.45 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
93.00 | 2.97 | 3.25 | 2.91 | 0.00 | 0.00% | 0 | 188 | 0.54 | 0.41 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
94.00 | 2.60 | 2.84 | 2.70 | +0.20 | +8.00% | 3 | 467 | 0.55 | 0.38 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
95.00 | 2.20 | 2.54 | 2.29 | 0.00 | 0.00% | 0 | 916 | 0.54 | 0.34 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
96.00 | 2.00 | 2.07 | 1.94 | 0.00 | 0.00% | 0 | 174 | 0.54 | 0.31 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
97.00 | 1.74 | 1.81 | 1.66 | 0.00 | 0.00% | 0 | 520 | 0.54 | 0.28 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
98.00 | 1.50 | 1.61 | 1.51 | 0.00 | 0.00% | 0 | 435 | 0.55 | 0.26 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
99.00 | 1.30 | 1.52 | 1.31 | +0.03 | +2.35% | 2 | 204 | 0.55 | 0.23 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
100.00 | 1.14 | 1.21 | 1.17 | +0.04 | +3.54% | 13 | 1,046 | 0.55 | 0.21 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
101.00 | 0.87 | 1.14 | 0.99 | 0.00 | 0.00% | 0 | 183 | 0.55 | 0.18 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
102.00 | 0.84 | 0.93 | 0.90 | +0.06 | +7.15% | 1 | 184 | 0.55 | 0.16 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
103.00 | 0.67 | 0.81 | 0.76 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.15 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
105.00 | 0.56 | 0.62 | 0.58 | +0.01 | +1.76% | 25 | 322 | 0.57 | 0.11 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
110.00 | 0.29 | 0.35 | 0.30 | 0.00 | 0.00% | 1 | 365 | 0.59 | 0.06 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
115.00 | 0.01 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 52 | 0.62 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
120.00 | 0.02 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.76 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
125.00 | 0.01 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
130.00 | 0.00 | 0.32 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 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 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
60.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
65.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 119 | 0.71 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
70.00 | 0.10 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 261 | 0.64 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
73.00 | 0.16 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 85 | 0.58 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
74.00 | 0.25 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 62 | 0.59 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
75.00 | 0.30 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 112 | 0.59 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
76.00 | 0.37 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 71 | 0.58 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
77.00 | 0.41 | 0.52 | 0.52 | 0.00 | 0.00% | 0 | 140 | 0.57 | -0.09 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
78.00 | 0.53 | 0.59 | 0.60 | 0.00 | 0.00% | 0 | 64 | 0.57 | -0.11 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
79.00 | 0.64 | 0.71 | 0.75 | 0.00 | 0.00% | 0 | 98 | 0.56 | -0.13 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
80.00 | 0.78 | 0.84 | 0.87 | 0.00 | 0.00% | 0 | 731 | 0.54 | -0.15 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
81.00 | 0.82 | 1.01 | 1.05 | 0.00 | 0.00% | 0 | 154 | 0.55 | -0.17 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
82.00 | 1.08 | 1.25 | 1.29 | 0.00 | 0.00% | 0 | 126 | 0.54 | -0.20 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
83.00 | 1.30 | 1.44 | 1.51 | 0.00 | 0.00% | 0 | 217 | 0.55 | -0.23 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
84.00 | 1.46 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 131 | 0.54 | -0.26 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
85.00 | 1.89 | 1.99 | 1.94 | -0.16 | -7.62% | 2 | 325 | 0.55 | -0.29 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
86.00 | 2.19 | 2.41 | 2.45 | 0.00 | 0.00% | 0 | 207 | 0.54 | -0.33 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
87.00 | 2.59 | 2.70 | 2.77 | 0.00 | 0.00% | 0 | 318 | 0.55 | -0.36 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
88.00 | 3.00 | 3.15 | 2.99 | -0.32 | -9.67% | 50 | 2,126 | 0.54 | -0.40 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
89.00 | 3.45 | 3.60 | 3.47 | -0.18 | -4.94% | 150 | 1,163 | 0.54 | -0.44 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
90.00 | 3.90 | 4.10 | 4.17 | +0.02 | +0.49% | 50 | 892 | 0.54 | -0.48 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
91.00 | 4.45 | 4.60 | 4.83 | 0.00 | 0.00% | 0 | 196 | 0.54 | -0.52 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
92.00 | 5.00 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 113 | 0.54 | -0.55 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
93.00 | 5.55 | 5.80 | 6.05 | 0.00 | 0.00% | 0 | 122 | 0.54 | -0.59 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
94.00 | 5.95 | 6.45 | 6.50 | 0.00 | 0.00% | 0 | 192 | 0.54 | -0.62 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
95.00 | 6.60 | 7.10 | 6.13 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.66 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
96.00 | 7.55 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.69 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
97.00 | 8.35 | 8.55 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.72 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
98.00 | 8.90 | 9.35 | 9.44 | 0.00 | 0.00% | 0 | 51 | 0.54 | -0.74 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
99.00 | 9.55 | 10.15 | % | 0 | 0 | 0.52 | -0.77 | 0.03 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
100.00 | 10.40 | 11.20 | 11.35 | 0.00 | 0.00% | 0 | 55 | 0.49 | -0.79 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
101.00 | 11.55 | 11.80 | 14.61 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.82 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
102.00 | 12.15 | 12.80 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
103.00 | 13.25 | 13.55 | % | 0 | 0 | 0.72 | -0.85 | 0.02 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
105.00 | 14.85 | 15.45 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
110.00 | 19.55 | 20.20 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
115.00 | 24.40 | 26.35 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
120.00 | 29.35 | 30.20 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
125.00 | 34.70 | 35.20 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
130.00 | 39.60 | 40.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |