Options Chain for PAYPAL HLDGS INC COM (PYPL) - $74.95 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.60 | 47.50 | 46.39 | 0.00 | 0.00% | 0 | 29 | 1.90 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 41.90 | 45.00 | 57.60 | 0.00 | 0.00% | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 39.60 | 40.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 37.50 | 37.05 | 40.00 | 49.50 | 0.00 | 0.00% | 0 | 48 | 1.50 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 34.85 | 37.50 | 46.60 | 0.00 | 0.00% | 0 | 56 | 1.34 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 32.40 | 35.00 | 44.45 | 0.00 | 0.00% | 0 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 29.90 | 32.50 | 32.70 | 0.00 | 0.00% | 0 | 68 | 0.94 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 27.35 | 29.20 | 38.55 | 0.00 | 0.00% | 0 | 65 | 1.03 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 23.55 | 27.20 | 27.80 | 0.00 | 0.00% | 0 | 294 | 0.84 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 52.50 | 22.50 | 23.70 | 25.78 | 0.00 | 0.00% | 0 | 25 | 0.71 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 19.70 | 20.70 | 20.40 | -2.10 | -9.34% | 1 | 8,893 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 17.55 | 18.00 | 17.75 | -3.85 | -17.83% | 5 | 145 | 0.69 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 15.20 | 15.85 | 15.58 | -3.02 | -16.24% | 2 | 1,067 | 0.60 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 12.60 | 13.90 | 15.15 | 0.00 | 0.00% | 0 | 401 | 0.46 | 0.96 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 10.10 | 10.70 | 10.73 | -2.34 | -17.91% | 3 | 2,404 | 0.35 | 0.92 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 8.15 | 8.50 | 8.66 | -2.09 | -19.45% | 1 | 1,240 | 0.37 | 0.86 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 5.80 | 6.35 | 6.45 | -2.09 | -24.48% | 41 | 3,966 | 0.34 | 0.77 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 4.45 | 7.00 | 4.77 | -1.32 | -21.68% | 101 | 2,888 | 0.36 | 0.66 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 3.00 | 3.10 | 2.95 | -1.60 | -35.17% | 668 | 3,594 | 0.36 | 0.53 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 1.87 | 2.00 | 1.97 | -1.23 | -38.44% | 3,561 | 3,825 | 0.35 | 0.39 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 1.22 | 1.26 | 1.23 | -0.89 | -41.99% | 6,695 | 28,526 | 0.36 | 0.27 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 0.74 | 0.79 | 0.79 | -0.50 | -38.76% | 3,320 | 19,673 | 0.36 | 0.19 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.47 | 0.53 | 0.50 | -0.29 | -36.71% | 2,656 | 13,880 | 0.38 | 0.13 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 0.11 | 0.40 | 0.35 | -0.16 | -31.38% | 2,479 | 5,762 | 0.40 | 0.09 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.21 | 0.25 | 0.25 | -0.08 | -24.25% | 1,901 | 11,211 | 0.41 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 0.13 | 0.18 | 0.15 | -0.03 | -16.67% | 51 | 11,937 | 0.43 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.10 | 0.19 | 0.13 | -0.01 | -7.15% | 100 | 9,794 | 0.46 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 1,843 | 0.47 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.07 | 0.10 | 0.08 | +0.01 | +14.29% | 2,932 | 8,687 | 0.50 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 5 | 1,917 | 0.53 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 7 | 2,620 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 80 | 2,402 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,735 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 10 | 1,279 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 616 | 26,878 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,821 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 155 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 269 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 411 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2,442 | 0.93 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 704 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 5 | 2,403 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 52.50 | 0.01 | 0.11 | 0.02 | +0.01 | +100.00% | 1 | 585 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 3,803 | 0.54 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.16 | 0.10 | +0.05 | +100.00% | 10 | 3,972 | 0.56 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.04 | 0.15 | 0.15 | +0.10 | +200.00% | 116 | 3,899 | 0.48 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 0.13 | 0.21 | 0.19 | +0.10 | +111.12% | 27 | 2,871 | 0.40 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.31 | 0.34 | 0.31 | +0.15 | +93.75% | 104 | 4,198 | 0.40 | -0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 0.19 | 0.70 | 0.54 | +0.26 | +92.86% | 172 | 4,114 | 0.38 | -0.14 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.64 | 1.08 | 1.04 | +0.51 | +96.23% | 397 | 5,870 | 0.37 | -0.23 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 1.76 | 1.81 | 1.78 | +0.81 | +83.51% | 22,867 | 5,179 | 0.36 | -0.34 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 2.77 | 2.86 | 2.87 | +1.23 | +75.00% | 3,130 | 7,591 | 0.35 | -0.47 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 4.20 | 4.30 | 4.20 | +1.48 | +54.42% | 219 | 8,630 | 0.35 | -0.61 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 5.80 | 6.10 | 5.95 | +1.85 | +45.13% | 144 | 10,309 | 0.36 | -0.73 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 7.75 | 8.20 | 7.80 | +1.90 | +32.21% | 57 | 2,705 | 0.37 | -0.81 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 10.30 | 10.75 | 10.10 | +2.26 | +28.83% | 91 | 3,138 | 0.42 | -0.87 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 12.35 | 12.80 | 12.62 | +2.37 | +23.13% | 33 | 3,383 | 0.35 | -0.91 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 15.05 | 16.20 | 15.05 | +2.65 | +21.38% | 69 | 2,547 | 0.40 | -0.93 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 16.95 | 17.70 | 17.20 | +3.20 | +22.86% | 252 | 549 | 0.49 | -0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 19.90 | 20.15 | 19.80 | +2.50 | +14.46% | 1 | 575 | 0.52 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 22.00 | 22.70 | 21.11 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 24.80 | 27.00 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 29.45 | 31.20 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 34.65 | 37.00 | 32.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 39.75 | 41.20 | 26.60 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 44.85 | 47.00 | 29.95 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 49.60 | 52.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 54.80 | 57.00 | 52.16 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 59.50 | 60.80 | 57.13 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |