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 | 24.00 | 27.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 20.00 | 20.65 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 15.10 | 15.70 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 10.75 | 11.55 | 11.87 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.89 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 9.90 | 11.05 | % | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 67.00 | 8.55 | 9.35 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.84 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 7.90 | 9.35 | % | 0 | 0 | 0.40 | 0.81 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 69.00 | 7.10 | 7.60 | % | 0 | 0 | 0.33 | 0.78 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 5.70 | 8.85 | 7.50 | -0.89 | -10.61% | 2 | 3 | 0.35 | 0.75 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 5.60 | 8.20 | 8.67 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.71 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 5.25 | 6.50 | 5.50 | % | 1 | 0 | 0.40 | 0.67 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 73.00 | 4.65 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.63 | 0.04 | -0.05 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 3.55 | 4.25 | 4.24 | % | 2 | 0 | 0.31 | 0.59 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 75.00 | 3.55 | 3.65 | 3.75 | -0.95 | -20.22% | 14 | 4 | 0.34 | 0.54 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 3.00 | 3.20 | 3.15 | -1.40 | -30.77% | 14 | 24 | 0.34 | 0.49 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 2.63 | 2.73 | 2.83 | -0.80 | -22.04% | 13 | 58 | 0.33 | 0.45 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 2.26 | 2.35 | 2.26 | -1.25 | -35.62% | 174 | 259 | 0.33 | 0.40 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 1.80 | 2.40 | 1.92 | -0.92 | -32.40% | 13 | 54 | 0.35 | 0.36 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 1.20 | 1.87 | 1.80 | -0.82 | -31.30% | 38 | 65 | 0.34 | 0.32 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 1.38 | 1.49 | 1.57 | -0.55 | -25.95% | 2 | 12 | 0.34 | 0.28 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 1.13 | 1.44 | 1.35 | -0.75 | -35.72% | 9 | 17 | 0.35 | 0.25 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 0.91 | 1.26 | 1.10 | -0.43 | -28.11% | 3 | 7 | 0.35 | 0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 0.78 | 0.91 | 0.90 | -0.51 | -36.17% | 10 | 18 | 0.34 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.71 | 0.79 | 0.74 | -0.41 | -35.66% | 38 | 20 | 0.35 | 0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 0.60 | 0.68 | 0.69 | -0.20 | -22.48% | 1 | 18 | 0.35 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 0.51 | 0.59 | 0.58 | -0.28 | -32.56% | 9 | 30 | 0.35 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 0.25 | 0.76 | 0.50 | -0.50 | -50.00% | 5 | 43 | 0.34 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 89.00 | 0.18 | 0.46 | % | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.31 | 0.38 | 0.36 | -0.10 | -21.74% | 8 | 46 | 0.36 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.04 | 0.44 | 0.17 | -0.08 | -32.00% | 2 | 14 | 0.39 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 0.25 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.66 | % | 0 | 0 | 0.74 | 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 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.01 | 0.27 | 0.18 | % | 2 | 0 | 0.35 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 65.00 | 0.35 | 0.69 | 0.40 | +0.18 | +81.82% | 1 | 12 | 0.37 | -0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 0.55 | 0.71 | 0.66 | % | 4 | 0 | 0.36 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 67.00 | 0.75 | 0.92 | 0.55 | +0.11 | +25.00% | 2 | 5 | 0.37 | -0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 0.75 | 1.06 | 0.81 | +0.46 | +131.43% | 26 | 6 | 0.35 | -0.19 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 1.04 | 1.21 | 1.12 | +0.52 | +86.67% | 43 | 19 | 0.35 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 1.29 | 1.45 | 1.35 | +0.56 | +70.89% | 6 | 45 | 0.35 | -0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 1.50 | 1.73 | 1.64 | +0.59 | +56.19% | 14 | 7 | 0.34 | -0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 1.94 | 2.06 | 1.94 | +0.69 | +55.20% | 18 | 12 | 0.34 | -0.33 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 1.43 | 2.41 | 2.28 | +0.69 | +43.40% | 5 | 20 | 0.34 | -0.37 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 2.67 | 2.84 | 2.80 | +1.64 | +141.38% | 10 | 26 | 0.34 | -0.41 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 3.15 | 3.35 | 3.08 | +1.21 | +64.71% | 14 | 37 | 0.34 | -0.46 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 3.65 | 3.85 | 3.65 | +1.37 | +60.09% | 5 | 27 | 0.33 | -0.51 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 2.89 | 4.40 | 4.10 | +1.06 | +34.87% | 24 | 33 | 0.27 | -0.55 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 3.65 | 5.05 | 4.77 | +1.43 | +42.82% | 5 | 9 | 0.33 | -0.60 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 4.30 | 6.10 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.64 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 5.95 | 6.45 | 5.03 | +1.09 | +27.67% | 2 | 103 | 0.44 | -0.68 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 6.85 | 7.70 | 5.82 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.72 | 0.04 | -0.04 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 7.70 | 8.95 | 7.70 | +2.31 | +42.86% | 4 | 106 | 0.38 | -0.75 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 8.15 | 10.00 | 6.26 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.78 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 9.05 | 10.70 | 7.65 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.81 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 10.20 | 12.00 | 7.62 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.83 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 9.70 | 11.50 | 7.97 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.85 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 11.40 | 12.45 | % | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 88.00 | 12.95 | 13.45 | 12.46 | % | 18 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 89.00 | 14.05 | 14.40 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 14.85 | 15.40 | 12.88 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.91 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 19.60 | 20.25 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 23.70 | 27.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 28.60 | 32.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 34.35 | 37.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 38.00 | 42.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |