Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.25 as of 3/31/2025 10:12:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.30 | 20.80 | 24.50 | 0.00 | 0.00% | 0 | 75 | 0.90 | 0.98 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 18.15 | 18.45 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 50.00 | 15.65 | 16.00 | 15.80 | -0.37 | -2.29% | 3 | 23 | 0.47 | 0.94 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 10.85 | 11.45 | 11.50 | +0.05 | +0.44% | 2 | 285 | 0.43 | 0.87 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 57.50 | 8.65 | 9.40 | 10.05 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.81 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 7.35 | 7.50 | 7.35 | -0.10 | -1.35% | 57 | 455 | 0.46 | 0.74 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 62.50 | 5.35 | 5.80 | 5.64 | -0.01 | -0.18% | 224 | 49 | 0.44 | 0.65 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 4.25 | 4.35 | 4.20 | -0.05 | -1.18% | 119 | 521 | 0.43 | 0.56 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.50 | 3.05 | 3.15 | 3.15 | +0.05 | +1.62% | 822 | 1,280 | 0.42 | 0.46 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 70.00 | 2.14 | 2.21 | 2.20 | +0.03 | +1.39% | 306 | 1,306 | 0.42 | 0.36 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 72.50 | 1.44 | 1.53 | 1.46 | -0.01 | -0.68% | 96 | 1,527 | 0.41 | 0.27 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 75.00 | 0.93 | 1.04 | 0.97 | -0.02 | -2.02% | 506 | 20,706 | 0.40 | 0.20 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 77.50 | 0.56 | 0.70 | 0.69 | -0.04 | -5.48% | 153 | 3,591 | 0.41 | 0.14 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 80.00 | 0.39 | 0.47 | 0.43 | 0.00 | 0.00% | 190 | 3,208 | 0.42 | 0.10 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 82.50 | 0.23 | 0.34 | 0.30 | 0.00 | 0.00% | 104 | 2,820 | 0.42 | 0.07 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 0.20 | 0.25 | 0.21 | -0.01 | -4.55% | 29 | 3,095 | 0.44 | 0.05 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 51 | 3,007 | 0.44 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 111 | 2,862 | 0.44 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 92.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,037 | 0.47 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 0.03 | 0.16 | 0.12 | +0.04 | +50.00% | 5 | 1,527 | 0.48 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 97.50 | 0.03 | 0.15 | 0.06 | -0.07 | -53.85% | 2 | 123 | 0.52 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 0.04 | 0.09 | 0.05 | -0.01 | -16.67% | 16 | 2,201 | 0.53 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 584 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,098 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 10 | 290 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 493 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 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 | 0.22 | 0.15 | +0.03 | +25.00% | 109 | 41 | 0.56 | -0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 0.17 | 0.26 | 0.26 | +0.12 | +85.72% | 1 | 13 | 0.55 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 0.30 | 0.33 | 0.33 | -0.02 | -5.72% | 16 | 208 | 0.52 | -0.06 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 0.77 | 0.81 | 0.82 | +0.01 | +1.24% | 42 | 921 | 0.48 | -0.13 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 57.50 | 1.19 | 1.24 | 1.22 | -0.04 | -3.18% | 54 | 4,649 | 0.47 | -0.19 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 1.79 | 1.84 | 1.84 | -0.03 | -1.61% | 276 | 1,710 | 0.45 | -0.26 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 62.50 | 2.60 | 2.67 | 2.67 | -0.03 | -1.12% | 84 | 955 | 0.44 | -0.35 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 3.65 | 3.75 | 3.75 | +0.10 | +2.74% | 237 | 2,783 | 0.43 | -0.44 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.50 | 4.95 | 5.05 | 5.08 | +0.03 | +0.60% | 122 | 1,999 | 0.42 | -0.54 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 70.00 | 6.50 | 6.75 | 6.60 | -0.15 | -2.23% | 69 | 3,756 | 0.41 | -0.64 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 72.50 | 8.30 | 8.45 | 8.28 | -0.18 | -2.13% | 63 | 966 | 0.41 | -0.73 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 75.00 | 10.25 | 10.50 | 10.35 | -0.15 | -1.43% | 99 | 12,255 | 0.40 | -0.80 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 77.50 | 12.50 | 12.70 | 12.53 | -0.07 | -0.56% | 50 | 2,167 | 0.41 | -0.86 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 80.00 | 14.80 | 15.45 | 15.07 | +0.17 | +1.15% | 13 | 1,678 | 0.43 | -0.90 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 82.50 | 17.20 | 17.40 | 17.47 | +0.17 | +0.99% | 10 | 539 | 0.44 | -0.93 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 19.65 | 19.85 | 20.43 | +1.36 | +7.14% | 2 | 815 | 0.48 | -0.95 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 87.50 | 21.80 | 22.75 | 16.02 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 24.30 | 25.30 | 26.00 | +1.00 | +4.00% | 1 | 3 | 0.56 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 92.50 | 26.30 | 27.40 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.98 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 29.50 | 30.25 | 23.65 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 97.50 | 31.85 | 32.65 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 34.00 | 35.05 | 30.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 39.00 | 40.05 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 44.25 | 44.95 | 35.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 48.90 | 49.90 | 25.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 53.90 | 55.00 | 32.05 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 58.95 | 60.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 130.00 | 64.10 | 64.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 135.00 | 68.85 | 70.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |