Options Chain for PAYPAL HLDGS INC COM (PYPL) - $71.57 as of 5/16/2025 3:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 43.55 | 46.05 | 44.75 | 0.00 | 0.00% | 0 | 60 | 1.85 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:46 PM EST |
| 30.00 | 40.50 | 43.45 | 40.78 | 0.00 | 0.00% | 0 | 93 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:46 PM EST |
| 32.50 | 37.95 | 41.55 | 34.19 | 0.00 | 0.00% | 0 | 57 | 1.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/16/2025 3:59:46 PM EST |
| 35.00 | 35.45 | 39.10 | 31.77 | 0.00 | 0.00% | 0 | 76 | 1.44 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/16/2025 3:59:46 PM EST |
| 37.50 | 33.20 | 36.30 | 24.10 | 0.00 | 0.00% | 0 | 273 | 1.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:46 PM EST |
| 40.00 | 30.65 | 33.80 | 32.80 | 0.00 | 0.00% | 0 | 261 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:46 PM EST |
| 42.50 | 28.50 | 31.25 | 18.50 | 0.00 | 0.00% | 0 | 282 | 0.97 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:46 PM EST |
| 45.00 | 26.40 | 28.50 | 27.33 | 0.00 | 0.00% | 0 | 112 | 0.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:46 PM EST |
| 47.50 | 24.10 | 25.05 | 24.90 | 0.00 | 0.00% | 0 | 299 | 0.70 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:46 PM EST |
| 50.00 | 22.35 | 22.55 | 22.45 | 0.00 | 0.00% | 0 | 578 | 0.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 52.50 | 19.65 | 20.90 | 19.15 | -0.55 | -2.80% | 6 | 269 | 0.75 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 55.00 | 17.35 | 17.60 | 17.50 | -0.42 | -2.35% | 2 | 694 | 0.49 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 57.50 | 14.25 | 16.10 | 14.80 | +0.10 | +0.68% | 1 | 840 | 0.45 | 0.97 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 60.00 | 12.50 | 12.80 | 12.60 | +0.69 | +5.80% | 6 | 2,846 | 0.37 | 0.95 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 62.50 | 10.15 | 10.80 | 10.20 | 0.00 | 0.00% | 7 | 1,058 | 0.35 | 0.91 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 65.00 | 7.90 | 8.90 | 8.00 | 0.00 | 0.00% | 46 | 3,507 | 0.33 | 0.86 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 67.50 | 5.80 | 6.10 | 5.85 | -0.05 | -0.85% | 28 | 1,986 | 0.31 | 0.78 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 70.00 | 3.95 | 4.05 | 4.05 | +0.41 | +11.27% | 20,118 | 35,661 | 0.29 | 0.66 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 72.50 | 2.49 | 2.57 | 2.50 | +0.31 | +14.16% | 202 | 5,721 | 0.28 | 0.51 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 75.00 | 1.40 | 1.46 | 1.42 | +0.22 | +18.34% | 1,931 | 11,196 | 0.27 | 0.36 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 77.50 | 0.73 | 0.75 | 0.75 | +0.12 | +19.05% | 1,211 | 5,213 | 0.27 | 0.22 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 80.00 | 0.35 | 0.40 | 0.39 | +0.09 | +30.00% | 166 | 9,673 | 0.27 | 0.13 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 82.50 | 0.17 | 0.25 | 0.17 | -0.01 | -5.56% | 173 | 1,734 | 0.28 | 0.07 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 85.00 | 0.10 | 0.14 | 0.12 | +0.02 | +20.00% | 22 | 4,535 | 0.30 | 0.04 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 87.50 | 0.01 | 0.21 | 0.09 | +0.03 | +50.00% | 2 | 1,387 | 0.32 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 90.00 | 0.03 | 0.06 | 0.06 | -0.01 | -14.29% | 105 | 12,602 | 0.32 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 0.38 | 0.05 | +0.01 | +25.00% | 120 | 881 | 0.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 95.00 | 0.04 | 0.05 | 0.03 | -0.01 | -25.00% | 45 | 10,579 | 0.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 97.50 | 0.02 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 305 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 100.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 16 | 13,115 | 0.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 105.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 2,508 | 0.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 10 | 2,441 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,884 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,511 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 411 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 678 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 2,735 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 377 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/16/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 412 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 350 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 266 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,433 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 2,189 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.87 | 0.02 | 0.00 | 0.00% | 0 | 1,530 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 45.00 | 0.01 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 1,121 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.44 | 0.05 | +0.03 | +150.00% | 1 | 5,060 | 0.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 50.00 | 0.01 | 0.44 | 0.06 | +0.04 | +200.00% | 20 | 6,712 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 52.50 | 0.01 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 3,573 | 0.45 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 55.00 | 0.03 | 0.33 | 0.10 | +0.03 | +42.86% | 2 | 8,651 | 0.55 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 57.50 | 0.07 | 0.19 | 0.09 | -0.02 | -18.19% | 2,008 | 2,533 | 0.42 | -0.03 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 60.00 | 0.13 | 0.24 | 0.15 | -0.02 | -11.77% | 67 | 7,196 | 0.38 | -0.05 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 62.50 | 0.25 | 0.29 | 0.27 | -0.03 | -10.00% | 36 | 4,763 | 0.34 | -0.09 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 65.00 | 0.47 | 0.51 | 0.50 | -0.08 | -13.80% | 123 | 8,297 | 0.32 | -0.14 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 67.50 | 0.85 | 0.90 | 0.87 | -0.12 | -12.13% | 69 | 5,863 | 0.31 | -0.22 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 70.00 | 1.49 | 1.55 | 1.56 | -0.13 | -7.70% | 694 | 7,165 | 0.29 | -0.34 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 72.50 | 2.50 | 2.57 | 2.53 | -0.35 | -12.16% | 289 | 2,235 | 0.28 | -0.49 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 75.00 | 3.90 | 4.00 | 4.07 | +0.03 | +0.75% | 44 | 2,434 | 0.27 | -0.64 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 77.50 | 5.75 | 5.85 | 5.83 | +0.33 | +6.00% | 18 | 1,762 | 0.27 | -0.78 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 80.00 | 7.90 | 8.10 | 8.17 | -0.43 | -5.00% | 6 | 1,368 | 0.26 | -0.87 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 82.50 | 10.25 | 10.50 | 11.15 | +0.90 | +8.78% | 1 | 228 | 0.32 | -0.93 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:46 PM EST |
| 85.00 | 12.10 | 13.65 | 13.40 | 0.00 | 0.00% | 0 | 64 | 0.37 | -0.96 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 87.50 | 15.25 | 15.45 | 15.90 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.98 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 90.00 | 16.65 | 17.90 | 18.45 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.99 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:46 PM EST |
| 92.50 | 20.25 | 20.45 | 23.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 3:59:46 PM EST |
| 95.00 | 22.75 | 22.95 | 22.41 | 0.00 | 0.00% | 0 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:46 PM EST |
| 97.50 | 25.05 | 25.60 | 20.45 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/16/2025 3:59:46 PM EST |
| 100.00 | 26.75 | 27.95 | 40.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:46 PM EST |
| 105.00 | 32.60 | 33.00 | 28.38 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/16/2025 3:59:46 PM EST |
| 110.00 | 37.70 | 38.00 | 21.28 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/16/2025 3:59:46 PM EST |
| 115.00 | 42.10 | 42.95 | 26.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/16/2025 3:59:46 PM EST |
| 120.00 | 46.75 | 47.95 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:46 PM EST |
| 125.00 | 52.60 | 53.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:46 PM EST | |||
| 130.00 | 57.60 | 58.00 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/16/2025 3:59:46 PM EST |
| 135.00 | 61.15 | 64.45 | 48.35 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/16/2025 3:59:46 PM EST |