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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 15.25 | 15.85 | 19.45 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.96 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 10.95 | 11.40 | 11.41 | % | 2 | 0 | 0.86 | 0.89 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 57.00 | 9.25 | 9.50 | 9.80 | % | 1 | 0 | 0.80 | 0.85 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 58.00 | 8.20 | 8.65 | % | 0 | 0 | 0.77 | 0.82 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 7.65 | 7.85 | % | 0 | 0 | 0.75 | 0.79 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 5.70 | 7.10 | 6.95 | -3.30 | -32.20% | 7 | 7 | 0.61 | 0.76 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 5.95 | 6.55 | 9.92 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.73 | 0.04 | -0.06 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 4.65 | 5.70 | % | 0 | 0 | 0.72 | 0.69 | 0.04 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 3.90 | 5.05 | % | 0 | 0 | 0.40 | 0.65 | 0.04 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 3.70 | 4.60 | % | 0 | 0 | 0.43 | 0.61 | 0.04 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 3.80 | 3.90 | 3.90 | -4.00 | -50.64% | 64 | 52 | 0.42 | 0.57 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 3.30 | 3.40 | 3.33 | -3.66 | -52.37% | 26 | 7 | 0.42 | 0.53 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 2.85 | 3.20 | 3.09 | -3.26 | -51.34% | 8 | 4 | 0.43 | 0.48 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 2.33 | 2.54 | 2.53 | % | 24 | 0 | 0.41 | 0.44 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 69.00 | 1.62 | 2.16 | 2.11 | -1.74 | -45.20% | 5 | 29 | 0.38 | 0.40 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 1.55 | 1.84 | 1.75 | -1.66 | -48.68% | 17 | 99 | 0.40 | 0.35 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 1.24 | 1.58 | 1.48 | -1.52 | -50.67% | 18 | 17 | 0.39 | 0.31 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 1.15 | 1.29 | 1.26 | -1.24 | -49.60% | 146 | 20 | 0.39 | 0.28 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.98 | 1.08 | 0.95 | -1.26 | -57.02% | 29 | 33 | 0.40 | 0.24 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.63 | 0.91 | 0.86 | -1.14 | -57.00% | 8 | 28 | 0.38 | 0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.67 | 0.96 | 0.72 | -0.77 | -51.68% | 171 | 454 | 0.42 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.37 | 0.64 | 0.62 | -0.69 | -52.68% | 25 | 31 | 0.40 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.20 | 0.51 | 0.51 | -0.49 | -49.00% | 16 | 172 | 0.40 | 0.14 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.33 | 0.46 | 0.50 | -0.38 | -43.19% | 28 | 4,061 | 0.39 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.22 | 0.39 | 0.36 | -0.37 | -50.69% | 29 | 65 | 0.37 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.27 | 0.32 | 0.29 | -0.32 | -52.46% | 60 | 205 | 0.42 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.23 | 0.27 | 0.25 | -0.37 | -59.68% | 6 | 71 | 0.42 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.19 | 0.24 | 0.21 | % | 2 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 85.00 | 0.05 | 0.32 | 0.15 | -0.12 | -44.45% | 1 | 190 | 0.43 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.11 | 0.24 | 0.25 | +0.13 | +108.34% | 26 | 14 | 0.52 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.58 | 0.75 | 0.56 | +0.27 | +93.11% | 56 | 27 | 0.49 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.83 | 0.93 | 0.94 | +0.52 | +123.81% | 8 | 34 | 0.47 | -0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.98 | 1.11 | 1.12 | +0.61 | +119.61% | 18 | 5 | 0.47 | -0.18 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 1.15 | 1.49 | 1.30 | +0.59 | +83.10% | 19 | 10,507 | 0.47 | -0.21 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 1.39 | 1.60 | 1.58 | +0.83 | +110.67% | 94 | 66 | 0.47 | -0.24 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 1.59 | 2.10 | 1.84 | +0.90 | +95.75% | 6 | 38 | 0.48 | -0.27 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.77 | 2.28 | 2.20 | +1.09 | +98.20% | 17 | 70 | 0.46 | -0.31 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.36 | 2.78 | 2.62 | +1.27 | +94.08% | 27 | 51 | 0.47 | -0.35 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 2.64 | 3.40 | 3.00 | +1.50 | +100.00% | 30 | 38 | 0.46 | -0.39 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 3.30 | 3.45 | 3.40 | +1.59 | +87.85% | 75 | 93 | 0.47 | -0.43 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 3.80 | 4.10 | 3.96 | +1.85 | +87.68% | 60 | 74 | 0.48 | -0.47 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 4.35 | 4.85 | 4.45 | +1.88 | +73.16% | 7 | 48 | 0.49 | -0.52 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 4.95 | 5.45 | 4.98 | +1.98 | +66.00% | 6 | 36 | 0.49 | -0.56 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 5.55 | 6.20 | 5.68 | +2.28 | +67.06% | 9 | 71 | 0.56 | -0.60 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.10 | 6.80 | 6.23 | +2.38 | +61.82% | 51 | 105 | 0.73 | -0.65 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 5.85 | 7.55 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.69 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 7.70 | 8.30 | 7.74 | +2.79 | +56.37% | 27 | 53 | 0.74 | -0.72 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 7.70 | 9.00 | 8.59 | +3.79 | +78.96% | 29 | 15 | 0.76 | -0.76 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 9.30 | 9.70 | 6.28 | 0.00 | 0.00% | 0 | 64 | 0.72 | -0.79 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 9.45 | 10.60 | 10.24 | +2.91 | +39.70% | 17 | 24 | 0.71 | -0.82 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 11.00 | 11.85 | 10.42 | +3.16 | +43.53% | 4 | 10 | 0.75 | -0.84 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 11.90 | 12.70 | 12.05 | +3.30 | +37.72% | 1 | 31 | 0.81 | -0.86 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 12.65 | 13.25 | 9.73 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.89 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 13.65 | 14.15 | 10.38 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.90 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 14.30 | 15.10 | 14.85 | +3.59 | +31.89% | 2 | 5 | 0.85 | -0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 15.55 | 17.00 | 11.57 | 0.00 | 0.00% | 0 | 52 | 0.86 | -0.92 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 16.20 | 17.95 | % | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 18.85 | 20.35 | 14.22 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 23.75 | 25.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 29.30 | 30.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 34.30 | 35.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |