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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.95 | 41.30 | 42.07 | -0.63 | -1.48% | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 37.50 | 40.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 34.00 | 36.35 | 48.00 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 31.50 | 34.40 | 46.62 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 29.05 | 31.40 | 33.39 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 27.55 | 30.00 | 40.89 | 0.00 | 0.00% | 0 | 9 | 0.77 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 25.05 | 26.45 | 28.16 | 0.00 | 0.00% | 0 | 23 | 0.69 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 20.30 | 20.65 | 22.80 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 17.85 | 18.20 | 21.46 | 0.00 | 0.00% | 0 | 46 | 0.39 | 0.97 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 15.60 | 16.65 | 15.93 | -2.11 | -11.70% | 1 | 64 | 0.56 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 13.05 | 14.05 | 13.88 | -2.17 | -13.52% | 2 | 36 | 0.42 | 0.92 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 11.10 | 11.65 | 11.40 | -2.20 | -16.18% | 12 | 63 | 0.41 | 0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 9.00 | 9.15 | 9.35 | -1.45 | -13.43% | 5 | 257 | 0.35 | 0.82 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 7.10 | 7.25 | 7.30 | -1.95 | -21.09% | 35 | 459 | 0.34 | 0.74 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 5.45 | 7.55 | 5.75 | -1.60 | -21.77% | 16 | 183 | 0.34 | 0.65 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 4.05 | 4.15 | 4.06 | -1.59 | -28.15% | 5,551 | 11,151 | 0.33 | 0.55 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 2.91 | 2.97 | 2.88 | -1.35 | -31.92% | 388 | 1,664 | 0.33 | 0.44 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 2.04 | 2.10 | 2.08 | -1.02 | -32.91% | 5,919 | 10,468 | 0.33 | 0.35 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 1.42 | 1.48 | 1.41 | -0.79 | -35.91% | 4,833 | 7,027 | 0.33 | 0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.99 | 1.05 | 1.00 | -0.54 | -35.07% | 385 | 3,528 | 0.34 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 0.69 | 0.74 | 0.77 | -0.31 | -28.71% | 224 | 2,957 | 0.34 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.49 | 0.53 | 0.51 | -0.26 | -33.77% | 344 | 3,559 | 0.35 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 0.35 | 0.40 | 0.38 | -0.17 | -30.91% | 470 | 1,878 | 0.36 | 0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.25 | 0.44 | 0.27 | -0.13 | -32.50% | 83 | 3,143 | 0.37 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 0.19 | 0.30 | 0.27 | +0.01 | +3.85% | 20 | 759 | 0.39 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.18 | 0.25 | 0.19 | -0.05 | -20.84% | 116 | 4,540 | 0.41 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 3,449 | 0.43 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 39 | 1,731 | 0.45 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.07 | 0.20 | 0.07 | +0.01 | +16.67% | 71 | 1,510 | 0.51 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 202 | 1,846 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.03 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 943 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 169 | 3,660 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 46 | 3,843 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 162 | 0.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | -0.01 | 12/24/2024 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.12 | 0.04 | -0.03 | -42.86% | 1 | 41 | 0.55 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.08 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 271 | 0.48 | -0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 0.01 | 0.34 | 0.16 | +0.03 | +23.08% | 20 | 200 | 0.41 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.25 | 0.28 | 0.26 | +0.11 | +73.34% | 17 | 544 | 0.38 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 0.41 | 0.45 | 0.41 | +0.19 | +86.37% | 39 | 174 | 0.37 | -0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.67 | 0.72 | 0.70 | +0.30 | +75.00% | 82 | 519 | 0.36 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 1.08 | 1.13 | 1.10 | +0.46 | +71.88% | 159 | 474 | 0.35 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 1.67 | 1.73 | 1.61 | +0.58 | +56.32% | 143 | 4,676 | 0.34 | -0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 2.49 | 2.54 | 2.53 | +0.92 | +57.15% | 129 | 1,611 | 0.33 | -0.35 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 3.55 | 3.65 | 3.64 | +1.21 | +49.80% | 2,359 | 4,598 | 0.33 | -0.45 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 4.90 | 5.05 | 4.97 | +1.48 | +42.41% | 2,297 | 3,312 | 0.33 | -0.56 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 6.55 | 6.70 | 6.55 | +1.45 | +28.44% | 52 | 4,314 | 0.33 | -0.65 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 8.20 | 8.60 | 8.25 | +1.40 | +20.44% | 43 | 3,912 | 0.30 | -0.74 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 10.10 | 11.45 | 10.55 | +2.15 | +25.60% | 30 | 1,758 | 0.39 | -0.81 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 12.00 | 13.75 | 12.40 | +1.60 | +14.82% | 39 | 1,847 | 0.41 | -0.86 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 15.05 | 15.35 | 12.60 | 0.00 | 0.00% | 0 | 1,561 | 0.35 | -0.89 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 17.15 | 18.70 | 16.56 | 0.00 | 0.00% | 0 | 1,474 | 0.42 | -0.92 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 19.75 | 21.05 | 16.54 | 0.00 | 0.00% | 0 | 301 | 0.47 | -0.94 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 22.20 | 23.50 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.95 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 24.80 | 25.30 | 21.70 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 29.70 | 31.30 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 33.85 | 37.00 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 39.90 | 41.30 | 26.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 44.75 | 45.85 | 37.35 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 49.75 | 50.80 | 47.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 54.65 | 57.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 59.85 | 61.30 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |