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 | 27.45 | 29.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 45.00 | 22.70 | 24.35 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 50.00 | 18.10 | 18.90 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 51.00 | 17.70 | 18.55 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 52.00 | 16.05 | 16.95 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 53.00 | 14.50 | 16.00 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 54.00 | 14.75 | 15.00 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 55.00 | 12.80 | 14.05 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 56.00 | 12.70 | 13.10 | 9.75 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.95 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 57.00 | 10.85 | 12.15 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.93 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:41 PM EST |
| 58.00 | 9.90 | 11.20 | % | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 59.00 | 10.00 | 10.30 | % | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 60.00 | 8.25 | 9.65 | 8.14 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.87 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 61.00 | 7.50 | 8.60 | 8.13 | +0.73 | +9.87% | 12 | 12 | 0.40 | 0.85 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 62.00 | 6.50 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.83 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 63.00 | 5.85 | 7.65 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.80 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 64.00 | 5.05 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.76 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 65.00 | 4.90 | 5.10 | 5.63 | +1.21 | +27.38% | 32 | 317 | 0.33 | 0.73 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 66.00 | 4.20 | 4.40 | 4.67 | +1.07 | +29.73% | 24 | 12 | 0.33 | 0.68 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 67.00 | 2.71 | 3.75 | 4.15 | +1.10 | +36.07% | 11 | 16 | 0.26 | 0.63 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 68.00 | 2.94 | 3.60 | 3.20 | +0.79 | +32.78% | 7,194 | 49 | 0.31 | 0.58 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 69.00 | 2.04 | 2.61 | 2.71 | +0.62 | +29.67% | 15 | 24 | 0.28 | 0.52 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 70.00 | 1.92 | 2.06 | 1.92 | +0.27 | +16.37% | 163 | 580 | 0.30 | 0.45 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 71.00 | 1.55 | 1.69 | 1.55 | +0.29 | +23.02% | 34 | 82 | 0.30 | 0.39 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 72.00 | 1.17 | 1.29 | 1.31 | +0.31 | +31.00% | 54 | 185 | 0.29 | 0.32 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 73.00 | 0.90 | 0.99 | 1.01 | +0.26 | +34.67% | 52 | 218 | 0.29 | 0.26 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 74.00 | 0.22 | 0.75 | 0.74 | +0.27 | +57.45% | 40 | 44 | 0.25 | 0.22 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 75.00 | 0.50 | 0.57 | 0.55 | +0.14 | +34.15% | 136 | 67 | 0.29 | 0.18 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 76.00 | 0.17 | 0.43 | 0.43 | % | 17 | 0 | 0.29 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 77.00 | 0.28 | 0.33 | 0.31 | % | 35 | 0 | 0.29 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 80.00 | 0.10 | 0.18 | 0.15 | +0.02 | +15.39% | 56 | 15 | 0.30 | 0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 85.00 | 0.00 | 0.48 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 4 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 | 1.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 45.00 | 0.00 | 1.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.91 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 51.00 | 0.00 | 1.17 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 52.00 | 0.02 | 1.33 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 53.00 | 0.03 | 1.25 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.02 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:41 PM EST |
| 54.00 | 0.04 | 1.30 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.03 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:41 PM EST |
| 55.00 | 0.05 | 0.35 | 0.11 | -0.18 | -62.07% | 11 | 121 | 0.46 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 56.00 | 0.12 | 1.20 | 0.12 | -0.10 | -45.46% | 1 | 8 | 0.57 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 57.00 | 0.18 | 0.26 | 0.19 | -0.10 | -34.49% | 12 | 256 | 0.43 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 58.00 | 0.18 | 1.42 | 0.13 | -0.60 | -82.20% | 3 | 162 | 0.53 | -0.09 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 59.00 | 0.15 | 0.35 | 0.44 | -0.28 | -38.89% | 5 | 17 | 0.34 | -0.11 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 60.00 | 0.36 | 0.44 | 0.37 | -0.23 | -38.34% | 16 | 39 | 0.38 | -0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 61.00 | 0.47 | 0.70 | 0.47 | -0.28 | -37.34% | 2 | 8 | 0.38 | -0.15 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 62.00 | 0.59 | 0.85 | 0.60 | -0.40 | -40.00% | 7 | 8 | 0.37 | -0.17 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 63.00 | 0.76 | 1.37 | 0.74 | -0.24 | -24.49% | 23 | 29 | 0.41 | -0.20 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 64.00 | 0.95 | 1.02 | 0.95 | -0.23 | -19.50% | 21 | 23 | 0.36 | -0.24 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 65.00 | 1.14 | 1.29 | 1.18 | -1.82 | -60.67% | 18 | 20 | 0.35 | -0.27 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 66.00 | 1.40 | 1.76 | 1.50 | -1.25 | -45.46% | 36 | 2 | 0.33 | -0.32 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 67.00 | 1.76 | 2.18 | 1.74 | -0.53 | -23.35% | 10 | 8 | 0.35 | -0.37 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 68.00 | 1.75 | 2.47 | 1.96 | -1.83 | -48.29% | 11 | 6 | 0.31 | -0.42 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 69.00 | 2.26 | 2.76 | 2.47 | -0.80 | -24.47% | 11 | 9 | 0.29 | -0.48 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 70.00 | 2.81 | 3.65 | 3.01 | % | 5 | 0 | 0.35 | -0.55 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 71.00 | 3.70 | 4.85 | % | 0 | 0 | 0.31 | -0.61 | 0.06 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 72.00 | 3.40 | 4.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.68 | 0.06 | -0.04 | 4/25/2025 | 5/5/2025 3:59:41 PM EST |
| 73.00 | 5.00 | 5.25 | 4.85 | -3.53 | -42.13% | 21 | 3 | 0.24 | -0.74 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 74.00 | 5.65 | 6.75 | 8.35 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.78 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:41 PM EST |
| 75.00 | 6.70 | 7.85 | 7.43 | -1.48 | -16.62% | 1 | 59 | 0.35 | -0.82 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 76.00 | 7.60 | 8.05 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.85 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 77.00 | 8.45 | 9.70 | % | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 80.00 | 11.35 | 12.45 | 14.42 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 85.00 | 16.20 | 17.85 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |
| 90.00 | 21.35 | 22.25 | 25.81 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:41 PM EST |