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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.80 | 25.80 | 27.65 | 0.00 | 0.00% | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 19.90 | 20.60 | 24.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 14.90 | 15.30 | 18.31 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 10.00 | 10.80 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.95 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 9.10 | 10.25 | % | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 67.00 | 8.15 | 9.40 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 68.00 | 6.70 | 8.65 | 10.55 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.89 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 6.50 | 6.70 | 6.51 | -2.99 | -31.48% | 10 | 2 | 0.43 | 0.86 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 5.20 | 5.80 | 5.80 | -2.55 | -30.54% | 8 | 67 | 0.36 | 0.82 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 4.35 | 5.00 | 5.15 | -1.73 | -25.15% | 28 | 3 | 0.33 | 0.77 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 3.75 | 4.25 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.71 | 0.05 | -0.08 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 3.50 | 3.60 | 3.50 | -1.35 | -27.84% | 323 | 126 | 0.41 | 0.65 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 2.82 | 2.96 | 3.25 | -1.27 | -28.10% | 248 | 5 | 0.39 | 0.59 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 2.34 | 2.46 | 2.39 | -1.61 | -40.25% | 239 | 133 | 0.40 | 0.52 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 1.72 | 1.94 | 1.89 | -1.08 | -36.37% | 128 | 228 | 0.38 | 0.45 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 1.41 | 1.70 | 1.49 | -1.25 | -45.62% | 133 | 381 | 0.39 | 0.39 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 1.17 | 1.33 | 1.20 | -1.02 | -45.95% | 260 | 653 | 0.41 | 0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 0.91 | 0.97 | 0.95 | -0.86 | -47.52% | 117 | 533 | 0.40 | 0.27 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.63 | 0.74 | 0.73 | -0.71 | -49.31% | 501 | 1,542 | 0.40 | 0.22 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 0.55 | 0.60 | 0.57 | -0.55 | -49.11% | 316 | 1,133 | 0.41 | 0.18 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 0.42 | 0.48 | 0.47 | -0.41 | -46.60% | 195 | 1,526 | 0.41 | 0.14 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 0.32 | 0.38 | 0.40 | -0.30 | -42.86% | 91 | 342 | 0.42 | 0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 0.25 | 0.30 | 0.27 | -0.28 | -50.91% | 40 | 202 | 0.43 | 0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.20 | 0.24 | 0.24 | -0.21 | -46.67% | 217 | 621 | 0.43 | 0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 0.16 | 0.21 | 0.21 | -0.06 | -22.23% | 9 | 330 | 0.45 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 0.15 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 323 | 0.47 | 0.05 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 0.05 | 0.31 | 0.12 | -0.09 | -42.86% | 9 | 99 | 0.49 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 89.00 | 0.04 | 0.30 | 0.12 | -0.06 | -33.34% | 1,191 | 130 | 0.50 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 0.18 | 0.13 | -0.01 | -7.15% | 172 | 955 | 0.47 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 91.00 | 0.08 | 0.11 | 0.12 | -0.03 | -20.00% | 8 | 45 | 0.52 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.00 | 0.01 | 0.21 | 0.08 | -0.13 | -61.91% | 1 | 17 | 0.61 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 93.00 | 0.03 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 94.00 | 0.02 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 75 | 0.65 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.02 | 0.26 | 0.05 | 0.00 | 0.00% | 2 | 233 | 0.55 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 96.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 97.00 | 0.03 | 0.27 | 0.03 | -0.20 | -86.96% | 2 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 98.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 99.00 | 0.00 | 0.07 | 2.07 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | +0.01 | +25.00% | 24 | 47 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 102.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 2 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 20 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.18 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 55.00 | 0.00 | 0.10 | 0.04 | +0.02 | +100.00% | 3 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.12 | 0.19 | 0.13 | +0.09 | +225.00% | 10 | 115 | 0.44 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 0.18 | 0.22 | 0.16 | +0.07 | +77.78% | 6 | 55 | 0.45 | -0.06 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 0.25 | 0.28 | 0.24 | +0.14 | +140.00% | 4 | 73 | 0.44 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 0.34 | 0.38 | 0.31 | +0.16 | +106.67% | 254 | 15 | 0.43 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 0.31 | 0.65 | 0.48 | +0.29 | +152.64% | 12 | 129 | 0.43 | -0.14 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.58 | 0.67 | 0.74 | +0.47 | +174.08% | 97 | 436 | 0.41 | -0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 0.83 | 0.88 | 0.85 | +0.47 | +123.69% | 14 | 155 | 0.41 | -0.23 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 0.90 | 1.31 | 1.15 | +0.64 | +125.49% | 86 | 270 | 0.41 | -0.29 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 1.42 | 1.48 | 1.40 | +0.73 | +108.96% | 57 | 300 | 0.41 | -0.35 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 1.79 | 1.90 | 1.70 | +0.77 | +82.80% | 219 | 419 | 0.40 | -0.41 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 2.24 | 2.50 | 2.34 | +1.14 | +95.00% | 152 | 998 | 0.41 | -0.48 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 2.72 | 2.98 | 2.86 | +1.26 | +78.75% | 1,074 | 155 | 0.40 | -0.55 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 2.88 | 3.50 | 3.18 | +1.23 | +63.08% | 55 | 430 | 0.40 | -0.61 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 4.05 | 4.35 | 3.82 | +1.17 | +44.16% | 50 | 463 | 0.42 | -0.67 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 4.80 | 5.20 | 4.65 | +2.05 | +78.85% | 1,003 | 276 | 0.43 | -0.73 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 5.45 | 5.75 | 5.35 | +1.51 | +39.33% | 22 | 459 | 0.39 | -0.78 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 6.20 | 6.75 | 6.60 | +2.17 | +48.99% | 3 | 124 | 0.44 | -0.82 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 6.85 | 8.55 | 6.98 | +2.45 | +54.09% | 3 | 61 | 0.50 | -0.86 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 7.25 | 9.25 | 8.05 | +2.32 | +40.49% | 18 | 20 | 0.55 | -0.89 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 8.55 | 9.45 | 6.85 | 0.00 | 0.00% | 0 | 121 | 0.33 | -0.91 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 10.00 | 10.45 | 7.50 | 0.00 | 0.00% | 0 | 58 | 0.44 | -0.93 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 10.95 | 11.45 | 8.65 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.94 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 11.95 | 12.40 | 8.80 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.95 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 12.15 | 13.35 | 12.30 | +0.65 | +5.58% | 18 | 53 | 0.60 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 89.00 | 13.90 | 14.40 | 11.90 | 0.00 | 0.00% | 0 | 65 | 0.50 | -0.97 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 15.00 | 15.35 | 13.05 | 0.00 | 0.00% | 0 | 55 | 0.66 | -0.98 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 91.00 | 15.60 | 16.25 | 14.90 | +2.23 | +17.61% | 2 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.00 | 16.90 | 17.35 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 93.00 | 17.80 | 18.25 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 94.00 | 17.75 | 19.55 | 7.99 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 19.80 | 20.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 96.00 | 20.70 | 21.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 97.00 | 21.30 | 22.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 98.00 | 21.95 | 23.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 99.00 | 23.70 | 24.25 | 21.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 24.05 | 25.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 101.00 | 25.40 | 26.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 102.00 | 26.70 | 29.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 29.85 | 32.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 33.80 | 35.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 39.80 | 42.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 44.75 | 45.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 49.25 | 52.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |