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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.90 | 21.00 | 24.50 | 0.00 | 0.00% | 0 | 75 | 1.04 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 18.10 | 18.70 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 15.75 | 16.50 | 16.17 | -3.63 | -18.34% | 2 | 21 | 0.77 | 0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 10.85 | 11.65 | 11.45 | -3.48 | -23.31% | 58 | 262 | 0.61 | 0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 8.80 | 9.35 | 10.05 | -3.45 | -25.56% | 3 | 14 | 0.45 | 0.81 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 7.25 | 7.65 | 7.45 | -3.05 | -29.05% | 250 | 339 | 0.45 | 0.74 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 5.35 | 6.30 | 5.65 | -3.00 | -34.69% | 11 | 39 | 0.43 | 0.65 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 4.15 | 4.35 | 4.25 | -2.45 | -36.57% | 105 | 453 | 0.42 | 0.56 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 3.05 | 3.15 | 3.10 | -1.85 | -37.38% | 644 | 884 | 0.41 | 0.46 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 2.12 | 2.20 | 2.17 | -1.55 | -41.67% | 320 | 1,175 | 0.40 | 0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 1.44 | 1.51 | 1.47 | -1.20 | -44.95% | 166 | 1,514 | 0.40 | 0.28 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.95 | 1.02 | 0.99 | -0.82 | -45.31% | 387 | 20,659 | 0.40 | 0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 0.59 | 0.68 | 0.73 | -0.57 | -43.85% | 192 | 3,571 | 0.40 | 0.15 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.42 | 0.46 | 0.43 | -0.39 | -47.57% | 293 | 3,190 | 0.40 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 0.27 | 0.34 | 0.30 | -0.24 | -44.45% | 228 | 2,708 | 0.41 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.20 | 0.23 | 0.22 | -0.15 | -40.55% | 206 | 2,952 | 0.42 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 29 | 3,014 | 0.41 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.12 | 0.12 | -0.05 | -29.42% | 254 | 2,806 | 0.44 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 0.05 | 0.10 | 0.10 | -0.06 | -37.50% | 76 | 1,038 | 0.44 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.10 | 0.08 | +0.05 | +166.67% | 13 | 1,528 | 0.44 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 0.05 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 123 | 0.54 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 47 | 2,222 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.14 | 0.02 | -0.03 | -60.00% | 1 | 584 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.02 | 0.10 | 0.02 | -0.01 | -33.34% | 10 | 3,108 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 290 | 0.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.67 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 151 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 493 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.07 | 0.30 | 0.14 | +0.01 | +7.70% | 1 | 13 | 0.45 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.31 | 0.35 | 0.35 | +0.19 | +118.75% | 140 | 76 | 0.48 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.79 | 0.90 | 0.81 | +0.42 | +107.70% | 125 | 847 | 0.47 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 1.22 | 1.28 | 1.26 | +0.65 | +106.56% | 4,315 | 387 | 0.46 | -0.19 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 1.65 | 1.94 | 1.87 | +0.89 | +90.82% | 318 | 1,661 | 0.45 | -0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 2.66 | 2.78 | 2.70 | +1.20 | +80.00% | 256 | 939 | 0.44 | -0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 3.65 | 3.80 | 3.65 | +1.49 | +68.99% | 148 | 2,720 | 0.42 | -0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 5.00 | 5.25 | 5.05 | +1.93 | +61.86% | 206 | 1,869 | 0.42 | -0.54 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.55 | 6.75 | 6.75 | +2.50 | +58.83% | 92 | 3,730 | 0.41 | -0.64 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 8.35 | 8.90 | 8.46 | +2.86 | +51.08% | 57 | 957 | 0.40 | -0.72 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 10.40 | 10.70 | 10.50 | +3.15 | +42.86% | 112 | 12,256 | 0.43 | -0.79 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 12.55 | 13.00 | 12.60 | +3.40 | +36.96% | 19 | 2,162 | 0.52 | -0.85 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 14.85 | 15.20 | 14.90 | +3.45 | +30.14% | 38 | 1,684 | 0.50 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 17.25 | 17.95 | 17.30 | +4.94 | +39.97% | 30 | 549 | 0.63 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 19.25 | 20.75 | 19.07 | +3.14 | +19.72% | 2 | 901 | 0.69 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 22.15 | 23.40 | 16.02 | 0.00 | 0.00% | 0 | 43 | 0.82 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 24.45 | 25.90 | 25.00 | +4.10 | +19.62% | 101 | 149 | 0.79 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 26.50 | 27.50 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 29.30 | 30.85 | 23.65 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 31.40 | 33.45 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 34.30 | 35.05 | 30.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 39.45 | 41.00 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 44.55 | 46.00 | 35.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 49.45 | 50.05 | 25.65 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 54.45 | 56.00 | 32.05 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 59.60 | 60.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 64.40 | 65.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 69.30 | 70.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |