Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.15 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 14.30 | 15.40 | 15.39 | % | 1 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 55.00 | 9.20 | 10.75 | 11.12 | % | 1 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 57.00 | 7.20 | 8.40 | 13.75 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.98 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 6.25 | 8.00 | % | 0 | 0 | 1.01 | 0.96 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 5.25 | 6.50 | 6.66 | -3.54 | -34.71% | 1 | 2 | 1.14 | 0.93 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 5.25 | 5.60 | 5.30 | -4.90 | -48.04% | 5 | 31 | 0.77 | 0.89 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 4.05 | 4.85 | 4.58 | -5.77 | -55.75% | 2 | 18 | 0.80 | 0.86 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 2.91 | 3.60 | 9.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.81 | 0.07 | -0.08 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.69 | 2.80 | 3.00 | -3.09 | -50.74% | 2 | 5 | 0.37 | 0.74 | 0.09 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.99 | 2.06 | 2.10 | -4.10 | -66.13% | 155 | 6 | 0.38 | 0.65 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.39 | 1.45 | 1.44 | -3.01 | -67.64% | 720 | 149 | 0.36 | 0.54 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.90 | 0.96 | 0.95 | -2.70 | -73.98% | 1,495 | 100 | 0.36 | 0.41 | 0.12 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.55 | 0.60 | 0.61 | -2.13 | -77.74% | 756 | 314 | 0.35 | 0.29 | 0.11 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.32 | 0.36 | 0.32 | -1.77 | -84.69% | 831 | 77 | 0.35 | 0.20 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.17 | 0.20 | 0.18 | -1.08 | -85.72% | 2,188 | 703 | 0.35 | 0.14 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.09 | 0.13 | 0.11 | -0.69 | -86.25% | 1,171 | 781 | 0.35 | 0.11 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.05 | 0.08 | 0.08 | -0.46 | -85.19% | 633 | 9,182 | 0.37 | 0.08 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.04 | 0.07 | 0.06 | -0.24 | -80.00% | 436 | 3,290 | 0.40 | 0.07 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.03 | 0.07 | 0.04 | -0.13 | -76.48% | 2,131 | 5,275 | 0.43 | 0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.03 | 0.04 | 0.03 | -0.07 | -70.00% | 271 | 787 | 0.45 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 330 | 9,371 | 0.47 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 33 | 707 | 0.51 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 10 | 248 | 0.53 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 14 | 279 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 39 | 1,191 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 11 | 872 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 56 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 281 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 292 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 74 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 250 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 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 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 0.09 | 0.01 | -0.02 | -66.67% | 38 | 55 | 0.78 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.02 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 16 | 0.53 | -0.04 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.06 | 0.10 | 0.09 | +0.07 | +350.00% | 63 | 13 | 0.43 | -0.07 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.11 | 0.14 | 0.13 | +0.10 | +333.34% | 100 | 669 | 0.42 | -0.11 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.19 | 0.22 | 0.19 | +0.15 | +375.00% | 77 | 73 | 0.41 | -0.14 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 0.31 | 0.35 | 0.34 | +0.29 | +580.00% | 1,434 | 53 | 0.39 | -0.19 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 0.51 | 0.54 | 0.55 | +0.48 | +685.72% | 1,921 | 1,409 | 0.38 | -0.26 | 0.09 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 0.78 | 0.84 | 0.81 | +0.69 | +575.00% | 692 | 215 | 0.38 | -0.35 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.20 | 1.22 | 1.19 | +0.98 | +466.67% | 5,473 | 4,513 | 0.37 | -0.46 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 1.70 | 1.75 | 1.74 | +1.39 | +397.15% | 2,000 | 350 | 0.36 | -0.59 | 0.12 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 2.32 | 2.42 | 2.49 | +1.94 | +352.73% | 2,097 | 286 | 0.34 | -0.71 | 0.11 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 3.05 | 3.20 | 3.10 | +2.22 | +252.28% | 579 | 525 | 0.52 | -0.80 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 3.90 | 4.40 | 4.05 | +2.84 | +234.72% | 484 | 468 | 0.62 | -0.86 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 4.80 | 5.30 | 5.21 | +3.52 | +208.29% | 2,247 | 2,246 | 0.70 | -0.89 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 5.35 | 6.75 | 5.90 | +3.38 | +134.13% | 242 | 406 | 0.79 | -0.92 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 6.35 | 7.75 | 6.84 | +3.70 | +117.84% | 180 | 139 | 0.84 | -0.93 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 7.55 | 7.95 | 8.00 | +4.07 | +103.57% | 36 | 119 | 0.89 | -0.95 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 8.20 | 9.70 | 8.58 | +3.58 | +71.60% | 600 | 604 | 1.25 | -0.97 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 9.70 | 10.35 | 10.00 | +4.18 | +71.83% | 17 | 81 | 1.04 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 10.40 | 11.70 | 10.85 | +4.00 | +58.40% | 59 | 20 | 1.26 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 11.70 | 12.75 | 11.87 | +4.07 | +52.18% | 114 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 11.95 | 13.65 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 13.45 | 14.70 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 14.70 | 15.40 | 10.29 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 15.75 | 16.70 | 9.60 | 0.00 | 0.00% | 0 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 16.05 | 17.60 | 13.69 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 17.15 | 18.75 | 10.64 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 18.60 | 19.75 | 10.86 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 19.15 | 20.40 | 14.33 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 20.60 | 21.65 | 15.82 | 0.00 | 0.00% | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 21.70 | 22.70 | 16.12 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 21.60 | 23.75 | 22.04 | +9.49 | +75.62% | 1 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 23.25 | 24.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 24.70 | 25.40 | 16.64 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 29.65 | 30.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 34.60 | 35.05 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 39.60 | 40.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 44.65 | 45.05 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 49.60 | 50.00 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |