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 | 27.65 | 29.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 45.00 | 22.65 | 24.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 50.00 | 18.70 | 19.25 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 53.00 | 14.90 | 16.10 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 54.00 | 13.90 | 15.15 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 55.00 | 12.90 | 14.15 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 56.00 | 12.85 | 13.30 | % | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 57.00 | 10.85 | 13.15 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 58.00 | 10.15 | 11.35 | % | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 59.00 | 10.15 | 10.40 | % | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 60.00 | 8.45 | 10.40 | 7.91 | % | 1 | 0 | 0.22 | 0.86 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 61.00 | 7.65 | 9.40 | % | 0 | 0 | 0.37 | 0.83 | 0.03 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 62.00 | 7.35 | 7.75 | % | 0 | 0 | 0.53 | 0.80 | 0.03 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 63.00 | 6.05 | 7.95 | % | 0 | 0 | 0.28 | 0.77 | 0.03 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 64.00 | 5.85 | 6.15 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.75 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 65.00 | 5.20 | 5.45 | 5.59 | +1.84 | +49.07% | 1 | 1 | 0.29 | 0.71 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 66.00 | 3.60 | 4.80 | 5.06 | +1.81 | +55.70% | 2 | 6 | 0.34 | 0.67 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 67.00 | 3.55 | 4.05 | 4.47 | +1.07 | +31.48% | 10 | 7 | 0.30 | 0.63 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 68.00 | 3.30 | 3.65 | 3.80 | +0.95 | +33.34% | 12 | 3 | 0.36 | 0.57 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 69.00 | 2.61 | 2.93 | 3.20 | +0.83 | +35.03% | 14 | 13 | 0.31 | 0.52 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 70.00 | 2.28 | 2.43 | 2.72 | +0.82 | +43.16% | 16 | 51 | 0.32 | 0.46 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 71.00 | 1.85 | 2.12 | 2.01 | +0.48 | +31.38% | 1 | 18 | 0.32 | 0.40 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 72.00 | 1.48 | 1.91 | 1.50 | +0.36 | +31.58% | 3 | 4 | 0.33 | 0.35 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 73.00 | 0.99 | 1.30 | 1.30 | % | 26 | 0 | 0.30 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 74.00 | 0.90 | 1.01 | 1.01 | +0.36 | +55.39% | 32 | 2 | 0.30 | 0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 75.00 | 0.75 | 0.92 | 0.78 | +0.28 | +56.00% | 15 | 8 | 0.31 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 76.00 | 0.36 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.19 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 77.00 | 0.44 | 0.59 | 0.55 | +0.32 | +139.13% | 10 | 11 | 0.31 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 80.00 | 0.10 | 0.27 | 0.22 | % | 8 | 0 | 0.31 | 0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 85.00 | 0.00 | 1.89 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 90.00 | 0.00 | 1.14 | % | 0 | 0 | 0.71 | 0.01 | 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 | 0.93 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.94 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 53.00 | 0.02 | 1.02 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 54.00 | 0.03 | 1.39 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 55.00 | 0.05 | 0.64 | % | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 56.00 | 0.16 | 0.32 | % | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 57.00 | 0.20 | 0.38 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.11 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:41 PM EST |
| 58.00 | 0.27 | 0.46 | % | 0 | 0 | 0.40 | -0.12 | 0.02 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 59.00 | 0.37 | 1.59 | % | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 60.00 | 0.49 | 2.02 | 0.49 | % | 6 | 0 | 0.50 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 61.00 | 0.61 | 1.49 | 0.69 | -0.24 | -25.81% | 2 | 1,400 | 0.44 | -0.17 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 62.00 | 0.75 | 0.87 | 0.76 | -0.31 | -28.98% | 1 | 5 | 0.37 | -0.20 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 63.00 | 0.95 | 1.08 | 0.90 | -0.99 | -52.39% | 6 | 1 | 0.37 | -0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 64.00 | 1.18 | 1.67 | 1.10 | -0.61 | -35.68% | 6 | 8 | 0.39 | -0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 65.00 | 1.38 | 1.72 | 1.46 | -0.54 | -27.00% | 6 | 9 | 0.36 | -0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 66.00 | 1.68 | 2.26 | 1.69 | -0.47 | -21.76% | 1 | 0 | 0.37 | -0.33 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 67.00 | 1.92 | 2.45 | 2.25 | % | 2 | 0 | 0.34 | -0.37 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 68.00 | 1.99 | 2.63 | % | 0 | 0 | 0.30 | -0.43 | 0.05 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 69.00 | 2.12 | 3.05 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.48 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:41 PM EST |
| 70.00 | 3.30 | 3.60 | 3.30 | % | 2 | 0 | 0.30 | -0.54 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 71.00 | 4.00 | 4.80 | 3.90 | -1.39 | -26.28% | 34 | 1 | 0.31 | -0.60 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:41 PM EST |
| 72.00 | 4.30 | 5.70 | % | 0 | 0 | 0.43 | -0.65 | 0.06 | -0.04 | 5/5/2025 3:59:41 PM EST | |||
| 73.00 | 5.25 | 6.10 | % | 0 | 0 | 0.30 | -0.70 | 0.05 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 74.00 | 6.05 | 6.35 | % | 0 | 0 | 0.30 | -0.74 | 0.05 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 75.00 | 6.25 | 7.05 | 6.45 | % | 4 | 0 | 0.26 | -0.78 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:41 PM EST | |
| 76.00 | 7.25 | 8.20 | % | 0 | 0 | 0.30 | -0.81 | 0.04 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 77.00 | 7.60 | 9.25 | % | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:41 PM EST | |||
| 80.00 | 10.40 | 12.55 | % | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:41 PM EST | |||
| 85.00 | 16.30 | 17.55 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:41 PM EST | |||
| 90.00 | 20.40 | 22.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:41 PM EST |