Options Chain for PAYPAL HLDGS INC COM (PYPL) - $62.46 as of 4/24/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.70 | 25.55 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/24/2025 10:58:56 AM EST | |||
| 45.00 | 18.85 | 19.85 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 4/24/2025 10:58:56 AM EST | |||
| 48.00 | 15.90 | 17.75 | % | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.02 | 4/24/2025 10:58:56 AM EST | |||
| 49.00 | 15.00 | 16.40 | % | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.02 | 4/24/2025 10:58:56 AM EST | |||
| 50.00 | 14.10 | 15.85 | 11.97 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.94 | 0.01 | -0.03 | 4/21/2025 | 4/24/2025 10:58:56 AM EST |
| 51.00 | 13.30 | 14.95 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 52.00 | 11.75 | 14.00 | % | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.03 | 4/24/2025 10:58:56 AM EST | |||
| 53.00 | 11.65 | 12.40 | % | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.03 | 4/24/2025 10:58:56 AM EST | |||
| 54.00 | 11.10 | 11.25 | 10.86 | % | 8 | 0 | 0.49 | 0.87 | 0.02 | -0.04 | 4/24/2025 | 4/24/2025 10:58:56 AM EST | |
| 55.00 | 10.15 | 10.70 | 7.48 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.85 | 0.02 | -0.04 | 4/21/2025 | 4/24/2025 10:58:56 AM EST |
| 56.00 | 9.40 | 10.40 | % | 0 | 0 | 0.46 | 0.83 | 0.03 | -0.04 | 4/24/2025 10:58:56 AM EST | |||
| 57.00 | 8.60 | 9.75 | 6.80 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.80 | 0.03 | -0.05 | 4/17/2025 | 4/24/2025 10:58:56 AM EST |
| 58.00 | 7.85 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.77 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 59.00 | 7.10 | 7.50 | 6.42 | +0.02 | +0.32% | 5 | 6 | 0.55 | 0.74 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 60.00 | 6.40 | 6.55 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.71 | 0.04 | -0.05 | 4/22/2025 | 4/24/2025 10:58:56 AM EST |
| 61.00 | 5.30 | 6.70 | 5.68 | +0.20 | +3.65% | 4 | 1 | 0.43 | 0.67 | 0.04 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 62.00 | 4.80 | 5.20 | 5.24 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.63 | 0.04 | -0.05 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 63.00 | 4.35 | 4.65 | 4.00 | -0.19 | -4.54% | 1 | 23 | 0.48 | 0.59 | 0.05 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 64.00 | 3.80 | 4.05 | 3.90 | +0.50 | +14.71% | 7 | 2 | 0.47 | 0.54 | 0.05 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 65.00 | 3.40 | 3.55 | 2.93 | -0.28 | -8.73% | 3 | 38 | 0.46 | 0.50 | 0.05 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 66.00 | 2.91 | 3.05 | 2.62 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.44 | 0.05 | -0.05 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 67.00 | 1.73 | 2.97 | 2.40 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.39 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 68.00 | 2.12 | 2.32 | 1.94 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.34 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 69.00 | 1.65 | 1.93 | 1.59 | +0.23 | +16.92% | 1 | 35 | 0.33 | 0.27 | 0.05 | -0.03 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 70.00 | 1.48 | 1.67 | 1.30 | +0.20 | +18.19% | 6 | 80 | 0.43 | 0.24 | 0.04 | -0.03 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 71.00 | 0.00 | 1.54 | 1.10 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.19 | 0.04 | -0.03 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 72.00 | 0.00 | 1.09 | 0.72 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.15 | 0.03 | -0.02 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 73.00 | 0.00 | 0.91 | 0.52 | -0.14 | -21.22% | 2 | 17 | 0.32 | 0.12 | 0.03 | -0.02 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 74.00 | 0.00 | 0.74 | 0.65 | +0.09 | +16.08% | 12 | 47 | 0.44 | 0.09 | 0.02 | -0.01 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 75.00 | 0.00 | 0.60 | 0.40 | -0.03 | -6.98% | 3 | 75 | 0.43 | 0.07 | 0.02 | -0.01 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 103 | 0.44 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:56 AM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/24/2025 10:58:56 AM EST |
| 45.00 | 0.02 | 0.32 | 0.53 | +0.33 | +165.00% | 1 | 3 | 0.60 | -0.02 | 0.00 | -0.01 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 48.00 | 0.27 | 0.31 | 0.57 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.04 | 0.01 | -0.02 | 4/22/2025 | 4/24/2025 10:58:56 AM EST |
| 49.00 | 0.00 | 0.36 | 0.49 | -0.18 | -26.87% | 1 | 13 | 0.61 | -0.05 | 0.01 | -0.02 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 50.00 | 0.39 | 0.43 | 0.48 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.06 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 51.00 | 0.46 | 0.51 | 0.47 | -0.10 | -17.55% | 2 | 66 | 0.58 | -0.08 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 52.00 | 0.55 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 80 | 0.56 | -0.09 | 0.02 | -0.03 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 53.00 | 0.00 | 0.72 | 0.96 | 0.00 | 0.00% | 0 | 97 | 0.57 | -0.11 | 0.02 | -0.03 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 54.00 | 0.77 | 2.07 | 0.86 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.13 | 0.02 | -0.04 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 55.00 | 0.92 | 1.36 | 1.02 | +0.05 | +5.16% | 3 | 6 | 0.54 | -0.15 | 0.02 | -0.04 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 56.00 | 0.00 | 1.17 | 1.07 | -0.55 | -33.96% | 16 | 53 | 0.42 | -0.17 | 0.03 | -0.04 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 57.00 | 1.29 | 1.35 | 1.29 | -0.38 | -22.76% | 3 | 11 | 0.45 | -0.20 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 58.00 | 1.50 | 1.97 | 0.61 | -1.42 | -69.96% | 8 | 11 | 0.54 | -0.23 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 59.00 | 1.52 | 1.90 | 1.76 | -0.34 | -16.19% | 1 | 25 | 0.51 | -0.26 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 60.00 | 2.03 | 2.16 | 2.10 | -0.56 | -21.06% | 4 | 44 | 0.50 | -0.29 | 0.04 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 61.00 | 2.34 | 2.54 | 3.88 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.33 | 0.04 | -0.05 | 4/22/2025 | 4/24/2025 10:58:56 AM EST |
| 62.00 | 2.51 | 2.85 | 2.67 | -0.84 | -23.94% | 8 | 46 | 0.49 | -0.37 | 0.04 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 63.00 | 2.83 | 3.25 | 3.13 | -0.17 | -5.16% | 8 | 34 | 0.47 | -0.41 | 0.05 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 64.00 | 3.55 | 3.70 | 6.08 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.46 | 0.05 | -0.05 | 4/21/2025 | 4/24/2025 10:58:56 AM EST |
| 65.00 | 3.85 | 4.15 | 4.17 | -0.71 | -14.55% | 5 | 37 | 0.47 | -0.50 | 0.05 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 66.00 | 4.55 | 4.70 | 4.65 | -0.87 | -15.77% | 30 | 32 | 0.46 | -0.56 | 0.05 | -0.05 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 67.00 | 5.10 | 5.35 | 5.31 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.61 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 68.00 | 5.75 | 5.90 | 6.52 | 0.00 | 0.00% | 0 | 59 | 0.38 | -0.66 | 0.05 | -0.04 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 69.00 | 6.30 | 6.60 | 7.30 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.73 | 0.05 | -0.03 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 70.00 | 6.75 | 7.35 | 8.18 | +0.23 | +2.90% | 1 | 10 | 0.42 | -0.76 | 0.04 | -0.03 | 4/24/2025 | 4/24/2025 10:58:56 AM EST |
| 71.00 | 7.75 | 8.05 | % | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.03 | 4/24/2025 10:58:56 AM EST | |||
| 72.00 | 7.50 | 8.80 | 10.69 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.85 | 0.03 | -0.02 | 4/14/2025 | 4/24/2025 10:58:56 AM EST |
| 73.00 | 9.45 | 9.65 | 12.65 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.88 | 0.03 | -0.02 | 4/21/2025 | 4/24/2025 10:58:56 AM EST |
| 74.00 | 10.30 | 11.25 | 12.57 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.91 | 0.02 | -0.01 | 4/14/2025 | 4/24/2025 10:58:56 AM EST |
| 75.00 | 11.15 | 11.45 | 12.00 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.93 | 0.02 | -0.01 | 4/23/2025 | 4/24/2025 10:58:56 AM EST |
| 80.00 | 15.55 | 16.60 | 18.98 | 0.00 | 0.00% | 0 | 56 | 0.63 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 4/24/2025 10:58:56 AM EST |
| 85.00 | 20.55 | 22.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2025 10:58:56 AM EST | |||
| 90.00 | 23.95 | 28.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2025 10:58:56 AM EST |