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 | 15.15 | 15.45 | 18.13 | 0.00 | 0.00% | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 9.25 | 10.60 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 7.45 | 9.00 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 6.65 | 7.60 | % | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 5.60 | 6.60 | 6.61 | % | 17 | 0 | 0.73 | 0.92 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 60.00 | 4.75 | 5.65 | % | 0 | 0 | 0.68 | 0.89 | 0.04 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 61.00 | 3.95 | 4.80 | 4.80 | -3.60 | -42.86% | 16 | 10 | 0.57 | 0.84 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 3.30 | 4.00 | 4.39 | -5.02 | -53.35% | 1 | 5 | 0.27 | 0.78 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.83 | 3.25 | 4.41 | -4.19 | -48.73% | 1 | 2 | 0.37 | 0.71 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 2.32 | 2.54 | 3.07 | -4.60 | -59.98% | 3 | 8 | 0.37 | 0.63 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.76 | 1.97 | 1.87 | -4.77 | -71.84% | 347 | 36 | 0.35 | 0.54 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 1.25 | 1.44 | 1.39 | -2.60 | -65.17% | 76 | 162 | 0.35 | 0.44 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.88 | 1.02 | 0.98 | -2.02 | -67.34% | 69 | 60 | 0.34 | 0.35 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.66 | 0.71 | 0.68 | -1.68 | -71.19% | 69 | 30 | 0.33 | 0.27 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.44 | 0.48 | 0.43 | -1.35 | -75.85% | 2,214 | 80 | 0.33 | 0.20 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.28 | 0.32 | 0.32 | -0.98 | -75.39% | 337 | 504 | 0.32 | 0.15 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.18 | 0.22 | 0.21 | -0.68 | -76.41% | 280 | 330 | 0.32 | 0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.11 | 0.16 | 0.14 | -0.49 | -77.78% | 304 | 234 | 0.32 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.07 | 0.12 | 0.10 | -0.29 | -74.36% | 315 | 283 | 0.34 | 0.06 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.10 | 0.08 | -0.17 | -68.00% | 125 | 2,385 | 0.34 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.11 | 0.06 | -0.11 | -64.71% | 76 | 461 | 0.40 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 73 | 167 | 0.33 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 1 | 65 | 0.50 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 301 | 0.47 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 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 | 0.10 | 0.02 | 0.00 | 0.00% | 14 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.02 | 0.07 | 0.05 | -0.18 | -78.27% | 216 | 14 | 0.42 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.14 | 0.10 | -0.15 | -60.00% | 38 | 9 | 0.51 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.14 | 0.18 | 0.16 | +0.13 | +433.34% | 8 | 16 | 0.37 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.20 | 0.24 | 0.21 | -0.34 | -61.82% | 6 | 3 | 0.35 | -0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.29 | 0.33 | 0.32 | +0.21 | +190.91% | 110 | 786 | 0.38 | -0.11 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.42 | 0.47 | 0.48 | +0.38 | +380.00% | 10 | 26 | 0.37 | -0.16 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 0.60 | 0.71 | 0.69 | +0.54 | +360.00% | 34 | 64 | 0.36 | -0.22 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 0.85 | 0.93 | 0.92 | +0.79 | +607.70% | 48 | 47 | 0.36 | -0.29 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.19 | 1.31 | 1.26 | +0.97 | +334.49% | 73 | 120 | 0.36 | -0.37 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.59 | 1.74 | 1.68 | +1.27 | +309.76% | 105 | 180 | 0.35 | -0.46 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 2.08 | 2.35 | 2.15 | +1.54 | +252.46% | 54 | 153 | 0.33 | -0.56 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 2.50 | 2.94 | 2.73 | +1.88 | +221.18% | 26 | 140 | 0.32 | -0.65 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 3.35 | 3.80 | 3.50 | +2.28 | +186.89% | 90 | 166 | 0.34 | -0.73 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 3.40 | 4.60 | 4.10 | +2.48 | +153.09% | 83 | 100 | 0.50 | -0.80 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 5.00 | 5.45 | 5.12 | +3.11 | +154.73% | 36 | 106 | 0.55 | -0.85 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 5.40 | 6.40 | 6.17 | +3.59 | +139.15% | 47 | 1,374 | 0.56 | -0.89 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 6.50 | 7.35 | 6.88 | +3.49 | +102.95% | 11 | 71 | 0.61 | -0.92 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 7.10 | 8.80 | 7.94 | +5.07 | +176.66% | 58 | 21 | 0.68 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 7.80 | 8.95 | 8.86 | +3.86 | +77.20% | 140 | 60 | 0.84 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 9.75 | 10.50 | 9.87 | +4.00 | +68.15% | 9 | 92 | 0.80 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 9.85 | 10.95 | 10.62 | +5.02 | +89.65% | 5 | 16 | 0.90 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 10.90 | 12.80 | 11.60 | +3.59 | +44.82% | 1 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 12.20 | 13.75 | 12.89 | +4.27 | +49.54% | 58 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 12.85 | 14.00 | 13.87 | +4.16 | +42.85% | 112 | 2 | 1.08 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 13.75 | 15.45 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 15.35 | 16.80 | 12.22 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 15.30 | 17.80 | 16.05 | +2.50 | +18.45% | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 17.00 | 18.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 84.00 | 18.70 | 19.80 | 13.96 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 19.20 | 19.95 | 15.93 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 24.15 | 24.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 29.05 | 30.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 34.60 | 35.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 39.50 | 40.15 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |