Options Chain for PAYPAL HLDGS INC COM (PYPL) - $77.72 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.85 | 29.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 22.95 | 23.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 18.05 | 19.40 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 13.20 | 13.65 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 8.70 | 9.10 | 9.02 | % | 12 | 0 | 0.33 | 0.84 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 75.00 | 4.15 | 5.60 | 5.20 | % | 100 | 0 | 0.36 | 0.67 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 77.00 | 3.60 | 4.60 | 3.95 | % | 18 | 0 | 0.37 | 0.58 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 78.00 | 3.40 | 4.85 | 3.60 | % | 53 | 0 | 0.33 | 0.54 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 79.00 | 2.94 | 4.10 | 2.96 | % | 101 | 0 | 0.33 | 0.49 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 80.00 | 2.56 | 2.68 | 2.64 | % | 212 | 0 | 0.34 | 0.44 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 81.00 | 2.15 | 2.49 | 2.15 | % | 149 | 0 | 0.33 | 0.40 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 82.00 | 1.63 | 2.00 | 1.74 | % | 90 | 0 | 0.33 | 0.36 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 83.00 | 1.26 | 1.87 | 1.82 | % | 24 | 0 | 0.35 | 0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 84.00 | 1.07 | 1.61 | 1.38 | -6.42 | -82.31% | 46 | 3 | 0.35 | 0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.93 | 1.23 | 1.11 | -6.36 | -85.15% | 118 | 1 | 0.34 | 0.24 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 86.00 | 0.77 | 1.09 | 1.02 | % | 36 | 0 | 0.33 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 87.00 | 0.74 | 0.91 | 0.88 | -4.60 | -83.95% | 48 | 10 | 0.34 | 0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 88.00 | 0.51 | 0.78 | 0.77 | -4.73 | -86.00% | 227 | 23 | 0.35 | 0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 89.00 | 0.42 | 0.78 | 0.60 | -4.57 | -88.40% | 162 | 9 | 0.35 | 0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.33 | 0.58 | 0.55 | -4.15 | -88.30% | 132 | 32 | 0.36 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 91.00 | 0.27 | 0.61 | 0.40 | -3.80 | -90.48% | 9 | 23 | 0.36 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.00 | 0.21 | 0.42 | 0.64 | -3.16 | -83.16% | 203 | 6 | 0.36 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 93.00 | 0.15 | 0.49 | 0.49 | -2.91 | -85.59% | 2 | 8 | 0.37 | 0.07 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 94.00 | 0.24 | 0.44 | 0.26 | -2.84 | -91.62% | 19 | 7 | 0.37 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.21 | 0.35 | 0.23 | -2.63 | -91.96% | 357 | 12 | 0.37 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 96.00 | 0.08 | 0.35 | 0.30 | -2.07 | -87.35% | 1 | 2 | 0.35 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.00 | 0.10 | 0.34 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 98.00 | 0.07 | 0.28 | 0.25 | % | 6 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 99.00 | 0.06 | 0.31 | 0.21 | -1.45 | -87.35% | 3 | 11 | 0.40 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.30 | 0.12 | -1.43 | -92.26% | 9 | 41 | 0.41 | 0.02 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 101.00 | 0.04 | 0.29 | 0.15 | -1.17 | -88.64% | 1 | 3 | 0.42 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 102.00 | 0.04 | 0.27 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 0.02 | 0.25 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.22 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.21 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.19 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 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 | 0.19 | 0.08 | % | 7 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 55.00 | 0.00 | 0.22 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.07 | 0.23 | 0.14 | % | 8 | 0 | 0.45 | -0.02 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 65.00 | 0.25 | 0.32 | 0.27 | % | 57 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 70.00 | 0.64 | 0.83 | 0.84 | +0.63 | +300.00% | 217 | 4 | 0.35 | -0.16 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 1.92 | 2.36 | 2.12 | +1.38 | +186.49% | 656 | 11 | 0.34 | -0.33 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 2.66 | 2.99 | 2.90 | +1.99 | +218.69% | 44 | 16 | 0.34 | -0.42 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 3.20 | 4.95 | 3.42 | +2.24 | +189.84% | 55 | 2 | 0.34 | -0.46 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 79.00 | 3.60 | 4.40 | 3.90 | +2.68 | +219.68% | 138 | 0 | 0.34 | -0.51 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 4.30 | 4.75 | 4.47 | +3.19 | +249.22% | 99 | 5 | 0.34 | -0.56 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 81.00 | 4.95 | 6.95 | 4.63 | +3.02 | +187.58% | 90 | 73 | 0.34 | -0.60 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.00 | 5.60 | 7.70 | 5.15 | +3.13 | +154.95% | 5 | 2 | 0.34 | -0.64 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 83.00 | 5.15 | 8.35 | 6.31 | +3.33 | +111.75% | 13 | 2 | 0.33 | -0.68 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 84.00 | 6.05 | 9.00 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.72 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 7.05 | 8.65 | 5.64 | % | 3 | 0 | 0.30 | -0.76 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 86.00 | 8.60 | 10.00 | 8.19 | +5.11 | +165.91% | 1 | 13 | 0.32 | -0.79 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.00 | 9.55 | 10.25 | 7.39 | +3.92 | +112.97% | 23 | 15 | 0.38 | -0.82 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 88.00 | 9.25 | 11.00 | 7.61 | % | 1 | 0 | 0.50 | -0.84 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 89.00 | 11.35 | 12.75 | 10.20 | +5.74 | +128.70% | 6 | 1 | 0.40 | -0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 12.30 | 14.55 | 12.70 | +7.65 | +151.49% | 36 | 26 | 0.41 | -0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 91.00 | 12.35 | 14.40 | 5.60 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.91 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 92.00 | 14.15 | 15.15 | 6.19 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.92 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 93.00 | 15.10 | 16.20 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 94.00 | 14.95 | 17.15 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 17.10 | 18.40 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 96.00 | 17.00 | 19.40 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 97.00 | 19.10 | 20.45 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 98.00 | 20.05 | 21.30 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 99.00 | 19.60 | 22.10 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 21.20 | 23.30 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 101.00 | 22.55 | 24.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 102.00 | 23.95 | 25.30 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 26.85 | 28.20 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 30.80 | 32.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 35.70 | 38.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 41.95 | 42.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 46.90 | 48.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |