Options Chain for PAYPAL HLDGS INC COM (PYPL) - $74.76 as of 6/10/2025 9:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.75 | 36.15 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 45.00 | 27.80 | 31.15 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 50.00 | 23.00 | 26.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 55.00 | 19.80 | 20.00 | 20.00 | +2.35 | +13.32% | 1 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 56.00 | 18.80 | 19.00 | 14.28 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/10/2025 3:59:52 PM EST |
| 57.00 | 17.80 | 19.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 58.00 | 16.85 | 17.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 59.00 | 15.85 | 16.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 60.00 | 13.65 | 15.95 | 13.13 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 6/10/2025 3:59:52 PM EST |
| 61.00 | 13.30 | 15.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 6/10/2025 3:59:52 PM EST | |||
| 62.00 | 12.75 | 13.05 | 9.49 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.98 | 0.01 | -0.02 | 5/9/2025 | 6/10/2025 3:59:52 PM EST |
| 63.00 | 11.85 | 12.40 | 11.73 | +3.16 | +36.88% | 1 | 2 | 0.80 | 0.98 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 64.00 | 10.90 | 11.20 | 10.56 | +2.88 | +37.50% | 2 | 5 | 0.72 | 0.97 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 65.00 | 9.65 | 10.10 | 9.47 | +1.72 | +22.20% | 1 | 15 | 0.44 | 0.97 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 66.00 | 8.95 | 9.10 | 7.12 | 0.00 | 0.00% | 0 | 72 | 0.74 | 0.96 | 0.02 | -0.02 | 6/4/2025 | 6/10/2025 3:59:52 PM EST |
| 67.00 | 8.00 | 8.15 | 6.93 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.94 | 0.02 | -0.03 | 6/6/2025 | 6/10/2025 3:59:52 PM EST |
| 68.00 | 7.05 | 7.20 | 6.88 | +1.19 | +20.92% | 1 | 42 | 0.59 | 0.92 | 0.03 | -0.03 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 69.00 | 6.15 | 6.45 | 5.95 | +0.76 | +14.65% | 2 | 65 | 0.52 | 0.90 | 0.04 | -0.04 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 70.00 | 5.25 | 5.60 | 4.93 | +0.44 | +9.80% | 5 | 99 | 0.33 | 0.86 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 71.00 | 4.40 | 4.55 | 4.30 | +0.90 | +26.48% | 9 | 223 | 0.33 | 0.81 | 0.06 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 72.00 | 3.60 | 3.75 | 3.60 | +0.62 | +20.81% | 125 | 244 | 0.31 | 0.75 | 0.07 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 73.00 | 2.06 | 3.05 | 2.70 | +0.03 | +1.13% | 71 | 685 | 0.43 | 0.67 | 0.08 | -0.06 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 74.00 | 2.29 | 2.35 | 2.18 | +0.44 | +25.29% | 240 | 791 | 0.29 | 0.59 | 0.09 | -0.06 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 75.00 | 1.75 | 1.82 | 1.75 | +0.44 | +33.59% | 308 | 577 | 0.28 | 0.50 | 0.09 | -0.06 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 76.00 | 1.29 | 1.33 | 1.25 | +0.25 | +25.00% | 494 | 782 | 0.28 | 0.41 | 0.09 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 77.00 | 0.92 | 0.98 | 0.95 | +0.27 | +39.71% | 161 | 476 | 0.27 | 0.33 | 0.08 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 78.00 | 0.64 | 0.68 | 0.62 | +0.11 | +21.57% | 34 | 281 | 0.27 | 0.25 | 0.07 | -0.04 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 79.00 | 0.44 | 0.47 | 0.45 | +0.12 | +36.37% | 59 | 59 | 0.27 | 0.19 | 0.06 | -0.04 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 80.00 | 0.30 | 0.33 | 0.31 | +0.09 | +40.91% | 61 | 446 | 0.28 | 0.14 | 0.05 | -0.03 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 81.00 | 0.20 | 0.23 | 0.21 | +0.08 | +61.54% | 1 | 8 | 0.28 | 0.11 | 0.04 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 82.00 | 0.13 | 0.16 | 0.16 | +0.05 | +45.46% | 336 | 27 | 0.28 | 0.08 | 0.03 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 83.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.06 | 0.02 | -0.02 | 6/9/2025 | 6/10/2025 3:59:52 PM EST |
| 84.00 | 0.06 | 0.09 | % | 0 | 0 | 0.30 | 0.04 | 0.02 | -0.01 | 6/10/2025 3:59:52 PM EST | |||
| 85.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 4 | 95 | 0.31 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 51 | 130 | 0.36 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 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 | 2.13 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.56 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/10/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.77 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.78 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 1.47 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:52 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/10/2025 3:59:52 PM EST |
| 61.00 | 0.02 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 111 | 0.44 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/10/2025 3:59:52 PM EST |
| 62.00 | 0.02 | 0.06 | 0.04 | -0.42 | -91.31% | 1 | 4 | 0.41 | -0.02 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 63.00 | 0.03 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/10/2025 3:59:52 PM EST |
| 64.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 3 | 41 | 0.38 | -0.03 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 65.00 | 0.07 | 0.09 | 0.10 | -0.02 | -16.67% | 20 | 87 | 0.37 | -0.03 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 66.00 | 0.09 | 0.12 | 0.12 | -0.05 | -29.42% | 12 | 42 | 0.35 | -0.04 | 0.02 | -0.02 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 67.00 | 0.13 | 0.15 | 0.16 | -0.06 | -27.28% | 4 | 160 | 0.34 | -0.06 | 0.02 | -0.03 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 68.00 | 0.18 | 0.20 | 0.20 | -0.12 | -37.50% | 16 | 184 | 0.32 | -0.08 | 0.03 | -0.03 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 69.00 | 0.27 | 0.29 | 0.32 | -0.11 | -25.59% | 25 | 115 | 0.32 | -0.10 | 0.04 | -0.04 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 70.00 | 0.37 | 0.41 | 0.41 | -0.18 | -30.51% | 17 | 171 | 0.31 | -0.14 | 0.05 | -0.04 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 71.00 | 0.52 | 0.55 | 0.59 | -0.19 | -24.36% | 50 | 61 | 0.30 | -0.19 | 0.06 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 72.00 | 0.73 | 0.76 | 0.76 | -0.32 | -29.63% | 17 | 149 | 0.29 | -0.25 | 0.07 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 73.00 | 1.00 | 1.04 | 1.15 | -0.39 | -25.33% | 22 | 65 | 0.29 | -0.33 | 0.08 | -0.06 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 74.00 | 1.36 | 1.40 | 1.55 | -0.54 | -25.84% | 17 | 10 | 0.28 | -0.41 | 0.09 | -0.06 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 75.00 | 1.81 | 1.85 | 1.89 | -0.61 | -24.40% | 5 | 18 | 0.28 | -0.50 | 0.09 | -0.06 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 76.00 | 2.34 | 2.39 | 2.31 | -3.74 | -61.82% | 7 | 2 | 0.27 | -0.59 | 0.09 | -0.05 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 77.00 | 2.16 | 3.10 | 4.05 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.67 | 0.08 | -0.05 | 6/6/2025 | 6/10/2025 3:59:52 PM EST |
| 78.00 | 3.70 | 3.85 | % | 0 | 0 | 0.45 | -0.75 | 0.07 | -0.04 | 6/10/2025 3:59:52 PM EST | |||
| 79.00 | 4.20 | 5.00 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.81 | 0.06 | -0.04 | 5/12/2025 | 6/10/2025 3:59:52 PM EST |
| 80.00 | 5.35 | 5.50 | 5.80 | -3.05 | -34.47% | 1 | 31 | 0.61 | -0.86 | 0.05 | -0.03 | 6/10/2025 | 6/10/2025 3:59:52 PM EST |
| 81.00 | 6.25 | 6.50 | % | 0 | 0 | 0.55 | -0.89 | 0.04 | -0.02 | 6/10/2025 3:59:52 PM EST | |||
| 82.00 | 6.65 | 8.70 | 8.52 | 0.00 | 0.00% | 0 | 45 | 0.60 | -0.92 | 0.03 | -0.02 | 6/6/2025 | 6/10/2025 3:59:52 PM EST |
| 83.00 | 8.20 | 8.35 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 6/10/2025 3:59:52 PM EST | |||
| 84.00 | 9.15 | 9.35 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 6/10/2025 3:59:52 PM EST | |||
| 85.00 | 10.15 | 10.55 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 6/10/2025 3:59:52 PM EST | |||
| 90.00 | 14.85 | 15.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 95.00 | 20.15 | 21.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST | |||
| 100.00 | 25.10 | 25.55 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:52 PM EST |