Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.34 as of 4/25/2025 8:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.15 | 25.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 45.00 | 19.80 | 20.75 | % | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:54 PM EST | |||
| 47.00 | 18.25 | 18.75 | 12.30 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.97 | 0.01 | -0.03 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 48.00 | 17.25 | 17.65 | % | 0 | 0 | 1.83 | 0.95 | 0.01 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 49.00 | 15.80 | 16.75 | % | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 50.00 | 15.30 | 15.80 | 13.53 | 0.00 | 0.00% | 0 | 15 | 1.69 | 0.92 | 0.01 | -0.07 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 51.00 | 14.25 | 14.85 | % | 0 | 0 | 1.60 | 0.92 | 0.01 | -0.06 | 4/25/2025 3:59:54 PM EST | |||
| 52.00 | 13.30 | 13.85 | % | 0 | 0 | 1.56 | 0.89 | 0.01 | -0.08 | 4/25/2025 3:59:54 PM EST | |||
| 53.00 | 12.40 | 12.90 | % | 0 | 0 | 1.48 | 0.88 | 0.02 | -0.09 | 4/25/2025 3:59:54 PM EST | |||
| 54.00 | 11.55 | 11.95 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.86 | 0.02 | -0.09 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 55.00 | 10.60 | 11.00 | 10.62 | +1.62 | +18.00% | 1 | 85 | 1.32 | 0.84 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 56.00 | 8.85 | 10.85 | 8.55 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.84 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 57.00 | 8.35 | 9.10 | 6.90 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.81 | 0.02 | -0.11 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 58.00 | 7.10 | 9.90 | 7.97 | +2.82 | +54.76% | 1 | 23 | 0.90 | 0.79 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 59.00 | 7.10 | 7.40 | 6.85 | -0.04 | -0.59% | 2 | 46 | 1.08 | 0.77 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 60.00 | 5.45 | 6.60 | 6.30 | +0.06 | +0.97% | 6 | 137 | 0.66 | 0.74 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 61.00 | 5.70 | 5.85 | 5.77 | +0.27 | +4.91% | 2 | 207 | 0.63 | 0.71 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 62.00 | 5.00 | 5.15 | 5.05 | +0.35 | +7.45% | 17 | 82 | 0.63 | 0.67 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 63.00 | 4.35 | 4.50 | 4.23 | 0.00 | 0.00% | 0 | 115 | 0.62 | 0.63 | 0.04 | -0.11 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 64.00 | 3.75 | 3.85 | 3.65 | +0.02 | +0.56% | 90 | 360 | 0.62 | 0.59 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 65.00 | 3.15 | 3.30 | 3.15 | +0.10 | +3.28% | 66 | 377 | 0.61 | 0.54 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 66.00 | 2.66 | 2.88 | 2.70 | +0.07 | +2.67% | 40 | 236 | 0.60 | 0.49 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 67.00 | 1.24 | 2.29 | 2.25 | +0.05 | +2.28% | 26 | 131 | 0.59 | 0.44 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 68.00 | 1.70 | 2.00 | 1.78 | +0.01 | +0.57% | 26 | 172 | 0.59 | 0.39 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 69.00 | 1.37 | 1.50 | 1.39 | -0.07 | -4.80% | 55 | 995 | 0.56 | 0.35 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 70.00 | 1.12 | 1.20 | 1.17 | +0.08 | +7.34% | 130 | 1,577 | 0.55 | 0.31 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 71.00 | 0.10 | 0.96 | 0.91 | +0.03 | +3.41% | 10 | 66 | 0.54 | 0.27 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 72.00 | 0.68 | 0.76 | 0.74 | +0.02 | +2.78% | 643 | 140 | 0.55 | 0.24 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 73.00 | 0.53 | 0.88 | 0.73 | +0.24 | +48.98% | 63 | 95 | 0.58 | 0.21 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 74.00 | 0.41 | 0.77 | 0.58 | +0.17 | +41.47% | 6 | 131 | 0.52 | 0.18 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 75.00 | 0.31 | 0.35 | 0.31 | -0.06 | -16.22% | 77 | 131 | 0.54 | 0.17 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 76.00 | 0.25 | 0.28 | 0.25 | -0.03 | -10.72% | 9 | 10 | 0.53 | 0.15 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 77.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 3 | 29 | 0.54 | 0.13 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 78.00 | 0.14 | 0.18 | 0.14 | -0.03 | -17.65% | 30 | 48 | 0.55 | 0.12 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 79.00 | 0.09 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.10 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 80.00 | 0.04 | 0.24 | 0.25 | +0.14 | +127.28% | 1 | 126 | 0.57 | 0.09 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 81.00 | 0.01 | 0.89 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.08 | 0.01 | -0.05 | 4/1/2025 | 4/25/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 1.84 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 4/25/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.02 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.67 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.48 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 1.48 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 45.00 | 0.01 | 1.31 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.02 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 47.00 | 0.02 | 1.30 | 0.05 | -0.07 | -58.34% | 15 | 256 | 1.16 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.48 | 0.27 | 0.00 | 0.00% | 0 | 779 | 0.91 | -0.05 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.80 | 0.10 | -0.15 | -60.00% | 1 | 28 | 0.94 | -0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 50.00 | 0.06 | 0.17 | 0.13 | -0.07 | -35.00% | 3 | 138 | 0.76 | -0.08 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 51.00 | 0.03 | 1.10 | 0.16 | -0.22 | -57.90% | 1 | 83 | 0.93 | -0.08 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 52.00 | 0.08 | 0.21 | 0.21 | -0.25 | -54.35% | 8 | 24 | 0.70 | -0.11 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 53.00 | 0.21 | 0.28 | 0.24 | -0.27 | -52.95% | 30 | 67 | 0.71 | -0.12 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 54.00 | 0.26 | 0.29 | 0.29 | -0.19 | -39.59% | 4 | 86 | 0.68 | -0.14 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 55.00 | 0.32 | 0.36 | 0.37 | -0.17 | -31.49% | 17 | 153 | 0.66 | -0.16 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 56.00 | 0.41 | 0.44 | 0.46 | -0.30 | -39.48% | 21 | 54 | 0.63 | -0.16 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 57.00 | 0.51 | 0.55 | 0.55 | -0.26 | -32.10% | 69 | 86 | 0.64 | -0.19 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 58.00 | 0.64 | 0.69 | 0.67 | -0.27 | -28.73% | 353 | 245 | 0.63 | -0.21 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 59.00 | 0.80 | 0.93 | 0.84 | -0.33 | -28.21% | 33 | 41 | 0.60 | -0.23 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 60.00 | 1.02 | 1.05 | 1.05 | -0.31 | -22.80% | 26 | 222 | 0.60 | -0.26 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 61.00 | 1.26 | 1.41 | 1.28 | -0.40 | -23.81% | 40 | 43 | 0.60 | -0.29 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 62.00 | 1.56 | 2.18 | 1.78 | -0.22 | -11.00% | 16 | 121 | 0.65 | -0.33 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 63.00 | 1.85 | 2.08 | 1.97 | -0.54 | -21.52% | 17 | 188 | 0.59 | -0.37 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 64.00 | 2.26 | 2.55 | 2.46 | -0.22 | -8.21% | 23 | 93 | 0.57 | -0.41 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 65.00 | 2.71 | 2.96 | 2.80 | -0.36 | -11.40% | 128 | 99 | 0.57 | -0.46 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 66.00 | 3.15 | 3.30 | 3.30 | -0.40 | -10.82% | 1 | 23 | 0.55 | -0.51 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 67.00 | 3.70 | 3.85 | 3.80 | -0.76 | -16.67% | 14 | 37 | 0.54 | -0.56 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 68.00 | 4.30 | 4.45 | 8.82 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.61 | 0.05 | -0.11 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 69.00 | 4.80 | 5.10 | 5.05 | -4.65 | -47.94% | 12 | 8 | 0.89 | -0.65 | 0.05 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 70.00 | 4.70 | 5.80 | 6.10 | -1.86 | -23.37% | 13 | 10 | 0.91 | -0.69 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 71.00 | 6.40 | 6.60 | 11.26 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.73 | 0.04 | -0.09 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 72.00 | 7.15 | 7.35 | 7.67 | -4.60 | -37.49% | 4 | 14 | 0.97 | -0.76 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 73.00 | 8.05 | 8.30 | 8.22 | -1.14 | -12.18% | 20 | 4 | 0.94 | -0.79 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 74.00 | 8.90 | 10.00 | 13.38 | 0.00 | 0.00% | 0 | 47 | 0.93 | -0.82 | 0.03 | -0.07 | 4/10/2025 | 4/25/2025 3:59:54 PM EST |
| 75.00 | 9.40 | 11.50 | 12.55 | 0.00 | 0.00% | 0 | 14 | 1.00 | -0.83 | 0.03 | -0.08 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 76.00 | 9.65 | 10.95 | 11.48 | -3.97 | -25.70% | 1 | 3 | 1.07 | -0.85 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 77.00 | 11.45 | 12.00 | % | 0 | 0 | 1.10 | -0.87 | 0.02 | -0.07 | 4/25/2025 3:59:54 PM EST | |||
| 78.00 | 12.65 | 12.85 | 9.05 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.88 | 0.02 | -0.06 | 3/27/2025 | 4/25/2025 3:59:54 PM EST |
| 79.00 | 13.60 | 13.80 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.90 | 0.02 | -0.06 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 80.00 | 13.90 | 14.80 | 20.67 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.91 | 0.02 | -0.05 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 81.00 | 15.10 | 15.80 | 21.05 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 82.00 | 16.40 | 17.25 | 17.89 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.94 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 85.00 | 18.25 | 21.50 | 21.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 90.00 | 24.35 | 24.85 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 95.00 | 28.50 | 30.75 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 100.00 | 33.50 | 35.75 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |