Options Chain for PAYPAL HLDGS INC COM (PYPL) - $68.54 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.25 | 29.75 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 45.00 | 23.55 | 23.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 47.00 | 20.60 | 21.75 | 17.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:41 PM EST |
| 48.00 | 19.80 | 21.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 49.00 | 18.65 | 19.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 50.00 | 18.60 | 19.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 51.00 | 17.05 | 18.75 | 12.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:41 PM EST |
| 52.00 | 16.60 | 16.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 53.00 | 14.65 | 15.80 | 12.80 | 0.00 | 0.00% | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:41 PM EST |
| 54.00 | 13.60 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 25 | 0.76 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 55.00 | 12.60 | 13.85 | 13.38 | +2.26 | +20.33% | 4 | 49 | 0.84 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 56.00 | 12.65 | 12.85 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:41 PM EST |
| 57.00 | 10.70 | 11.85 | 12.10 | +3.75 | +44.91% | 8 | 7 | 0.54 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 58.00 | 9.85 | 10.90 | 8.41 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.97 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:41 PM EST |
| 59.00 | 9.75 | 9.90 | 10.37 | +1.44 | +16.13% | 7 | 47 | 0.43 | 0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 60.00 | 8.80 | 8.95 | 9.15 | +1.17 | +14.67% | 1 | 27 | 0.48 | 0.94 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 61.00 | 7.85 | 8.05 | 8.30 | +3.26 | +64.69% | 1 | 60 | 0.39 | 0.92 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 62.00 | 6.95 | 7.05 | 7.50 | +1.45 | +23.97% | 1 | 272 | 0.38 | 0.89 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 63.00 | 6.05 | 6.20 | 6.50 | +1.25 | +23.81% | 13 | 68 | 0.38 | 0.86 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 64.00 | 5.20 | 6.30 | 4.96 | +0.66 | +15.35% | 5 | 172 | 0.36 | 0.81 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 65.00 | 4.40 | 4.50 | 4.45 | +0.67 | +17.73% | 29 | 246 | 0.36 | 0.76 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 66.00 | 3.65 | 3.75 | 3.85 | +0.70 | +22.23% | 38 | 133 | 0.35 | 0.71 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 67.00 | 2.88 | 3.10 | 3.52 | +1.12 | +46.67% | 4,051 | 183 | 0.35 | 0.64 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 68.00 | 2.37 | 2.45 | 2.56 | +0.74 | +40.66% | 694 | 290 | 0.34 | 0.57 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 69.00 | 1.84 | 1.91 | 1.94 | +0.59 | +43.71% | 700 | 218 | 0.33 | 0.49 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 70.00 | 1.33 | 1.44 | 1.44 | +0.41 | +39.81% | 110 | 558 | 0.33 | 0.41 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 71.00 | 1.00 | 1.06 | 1.09 | +0.32 | +41.56% | 125 | 446 | 0.32 | 0.33 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 72.00 | 0.71 | 0.76 | 0.75 | +0.27 | +56.25% | 2,977 | 2,105 | 0.32 | 0.26 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 73.00 | 0.49 | 0.55 | 0.54 | +0.18 | +50.00% | 64 | 86 | 0.32 | 0.19 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 74.00 | 0.32 | 0.39 | 0.40 | +0.17 | +73.92% | 55 | 1,079 | 0.32 | 0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 75.00 | 0.24 | 0.27 | 0.27 | +0.10 | +58.83% | 79 | 213 | 0.32 | 0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 76.00 | 0.16 | 0.19 | 0.18 | +0.06 | +50.00% | 38 | 16 | 0.32 | 0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 77.00 | 0.10 | 0.15 | 0.13 | +0.06 | +85.72% | 1 | 70 | 0.32 | 0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 78.00 | 0.04 | 0.12 | 0.11 | +0.06 | +120.00% | 9 | 110 | 0.32 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 79.00 | 0.03 | 0.73 | 0.06 | -0.17 | -73.92% | 4 | 43 | 0.45 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 80.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 90 | 41 | 0.35 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:41 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:41 PM EST |
| 95.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:41 PM EST |
| 100.00 | 0.00 | 0.64 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:41 PM EST |
| 45.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 47.00 | 0.00 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:41 PM EST |
| 48.00 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:41 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 211 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 50.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 51.00 | 0.00 | 0.21 | 0.14 | +0.04 | +40.00% | 3 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 52.00 | 0.00 | 0.54 | 0.04 | -0.06 | -60.00% | 1 | 210 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 53.00 | 0.01 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 98 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 54.00 | 0.01 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 86 | 0.67 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 55.00 | 0.02 | 0.34 | 0.07 | +0.01 | +16.67% | 1 | 239 | 0.57 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 56.00 | 0.02 | 0.55 | 0.08 | -0.02 | -20.00% | 6 | 73 | 0.58 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 57.00 | 0.05 | 0.10 | 0.09 | -0.12 | -57.15% | 53 | 1,133 | 0.45 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 58.00 | 0.04 | 0.13 | 0.13 | -0.03 | -18.75% | 5 | 75 | 0.42 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 59.00 | 0.12 | 0.16 | 0.13 | -0.11 | -45.84% | 19 | 101 | 0.43 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 60.00 | 0.16 | 0.19 | 0.18 | -0.11 | -37.94% | 36 | 218 | 0.41 | -0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 61.00 | 0.23 | 0.26 | 0.22 | -0.11 | -33.34% | 32 | 136 | 0.40 | -0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 62.00 | 0.30 | 0.34 | 0.28 | -0.20 | -41.67% | 7 | 87 | 0.39 | -0.11 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 63.00 | 0.37 | 0.45 | 0.41 | -0.24 | -36.93% | 24 | 97 | 0.38 | -0.14 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 64.00 | 0.51 | 0.62 | 0.55 | -0.38 | -40.86% | 10 | 133 | 0.37 | -0.19 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 65.00 | 0.74 | 0.79 | 0.76 | -0.29 | -27.62% | 45 | 99 | 0.36 | -0.24 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 66.00 | 0.99 | 1.05 | 1.00 | -0.28 | -21.88% | 43 | 60 | 0.35 | -0.29 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 67.00 | 1.25 | 1.36 | 1.25 | -0.58 | -31.70% | 41 | 139 | 0.34 | -0.36 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 68.00 | 1.67 | 1.76 | 1.72 | -0.44 | -20.37% | 2,339 | 3,213 | 0.34 | -0.43 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 69.00 | 2.15 | 2.21 | 2.17 | -0.70 | -24.39% | 2,191 | 29 | 0.33 | -0.51 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 70.00 | 2.69 | 2.77 | 4.90 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.59 | 0.08 | -0.06 | 4/29/2025 | 5/5/2025 3:59:41 PM EST |
| 71.00 | 3.30 | 3.45 | 3.00 | -2.07 | -40.83% | 24 | 58 | 0.32 | -0.67 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 72.00 | 4.00 | 4.15 | 3.75 | -1.50 | -28.58% | 4 | 60 | 0.31 | -0.74 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 73.00 | 4.80 | 4.95 | 4.55 | -1.45 | -24.17% | 3 | 44 | 0.33 | -0.81 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 74.00 | 5.65 | 5.85 | 9.24 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.85 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 75.00 | 6.50 | 7.65 | 6.20 | -3.75 | -37.69% | 6 | 12 | 0.34 | -0.89 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 76.00 | 7.45 | 8.25 | 7.11 | -2.61 | -26.86% | 9 | 68 | 0.45 | -0.92 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 77.00 | 8.40 | 8.65 | 11.87 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 78.00 | 9.35 | 10.55 | 13.22 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 79.00 | 8.50 | 11.55 | 14.23 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 80.00 | 11.35 | 12.55 | 20.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:41 PM EST |
| 85.00 | 15.40 | 17.25 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 90.00 | 20.40 | 21.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 95.00 | 26.15 | 27.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 100.00 | 30.40 | 32.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST |