Options Chain for PAYPAL HLDGS INC COM (PYPL) - $74.61 as of 6/11/2025 9:31:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.70 | 36.45 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 45.00 | 27.70 | 31.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 50.00 | 23.00 | 26.15 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 55.00 | 19.70 | 20.65 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 56.00 | 18.70 | 18.85 | 14.28 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/11/2025 3:59:49 PM EST |
| 57.00 | 17.70 | 18.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 58.00 | 16.35 | 17.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 59.00 | 15.30 | 17.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 60.00 | 14.50 | 15.85 | 13.13 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/11/2025 3:59:49 PM EST |
| 61.00 | 13.70 | 14.60 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 6/11/2025 3:59:49 PM EST | |||
| 62.00 | 12.70 | 12.90 | 13.06 | +3.57 | +37.62% | 1 | 1 | 1.09 | 0.99 | 0.01 | -0.02 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 63.00 | 11.70 | 11.90 | 11.73 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.98 | 0.01 | -0.02 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 64.00 | 10.70 | 10.90 | 10.56 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.98 | 0.01 | -0.03 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 65.00 | 9.75 | 9.95 | 9.47 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.97 | 0.01 | -0.03 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 66.00 | 8.75 | 9.60 | 7.12 | 0.00 | 0.00% | 0 | 72 | 0.88 | 0.96 | 0.02 | -0.03 | 6/4/2025 | 6/11/2025 3:59:49 PM EST |
| 67.00 | 7.85 | 8.00 | 7.90 | +0.97 | +14.00% | 2 | 36 | 0.75 | 0.94 | 0.02 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 68.00 | 6.85 | 7.10 | 6.50 | -0.38 | -5.53% | 12 | 42 | 0.52 | 0.92 | 0.03 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 69.00 | 6.00 | 7.00 | 6.21 | +0.26 | +4.37% | 1 | 64 | 0.72 | 0.89 | 0.04 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 70.00 | 5.10 | 5.25 | 4.93 | 0.00 | 0.00% | 4 | 97 | 0.31 | 0.86 | 0.05 | -0.05 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 71.00 | 3.80 | 4.40 | 4.21 | -0.09 | -2.10% | 2 | 230 | 0.65 | 0.81 | 0.06 | -0.05 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 72.00 | 3.30 | 3.60 | 3.20 | -0.40 | -11.12% | 6 | 313 | 0.52 | 0.75 | 0.07 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 73.00 | 2.75 | 2.86 | 2.68 | -0.02 | -0.75% | 28 | 665 | 0.26 | 0.67 | 0.08 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 74.00 | 2.15 | 2.22 | 2.05 | -0.13 | -5.97% | 29 | 785 | 0.27 | 0.59 | 0.09 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 75.00 | 1.60 | 1.66 | 1.65 | -0.10 | -5.72% | 116 | 693 | 0.27 | 0.50 | 0.09 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 76.00 | 1.16 | 1.22 | 1.07 | -0.18 | -14.40% | 33 | 1,235 | 0.27 | 0.41 | 0.09 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 77.00 | 0.82 | 0.87 | 0.80 | -0.15 | -15.79% | 104 | 500 | 0.27 | 0.32 | 0.08 | -0.05 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 78.00 | 0.55 | 0.61 | 0.58 | -0.04 | -6.46% | 57 | 297 | 0.27 | 0.24 | 0.07 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 79.00 | 0.37 | 0.43 | 0.36 | -0.09 | -20.00% | 33 | 113 | 0.27 | 0.18 | 0.06 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 80.00 | 0.26 | 0.28 | 0.24 | -0.07 | -22.59% | 19 | 470 | 0.27 | 0.13 | 0.05 | -0.03 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 81.00 | 0.16 | 0.21 | 0.14 | -0.07 | -33.34% | 8 | 9 | 0.28 | 0.09 | 0.04 | -0.02 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 82.00 | 0.12 | 0.14 | 0.12 | -0.04 | -25.00% | 30 | 355 | 0.28 | 0.07 | 0.03 | -0.02 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 83.00 | 0.07 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.05 | 0.02 | -0.01 | 6/9/2025 | 6/11/2025 3:59:49 PM EST |
| 84.00 | 0.04 | 0.09 | % | 0 | 0 | 0.30 | 0.04 | 0.02 | -0.01 | 6/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 5 | 97 | 0.31 | 0.03 | 0.01 | -0.01 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 1 | 103 | 0.41 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 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 | 1.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.47 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/11/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.47 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 56.00 | 0.00 | 1.47 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 1.47 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 22 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 111 | 0.43 | -0.01 | 0.00 | -0.02 | 6/3/2025 | 6/11/2025 3:59:49 PM EST |
| 62.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.01 | 0.01 | -0.02 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 63.00 | 0.02 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/11/2025 3:59:49 PM EST |
| 64.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.38 | -0.02 | 0.01 | -0.03 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 3 | 81 | 0.37 | -0.03 | 0.01 | -0.03 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 66.00 | 0.07 | 0.13 | 0.11 | -0.01 | -8.34% | 1 | 37 | 0.36 | -0.04 | 0.02 | -0.03 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 67.00 | 0.12 | 0.16 | 0.15 | -0.01 | -6.25% | 40 | 158 | 0.35 | -0.06 | 0.02 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 68.00 | 0.17 | 0.21 | 0.18 | -0.02 | -10.00% | 11 | 176 | 0.33 | -0.08 | 0.03 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 69.00 | 0.26 | 0.29 | 0.24 | -0.08 | -25.00% | 3 | 93 | 0.33 | -0.11 | 0.04 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 70.00 | 0.36 | 0.40 | 0.39 | -0.02 | -4.88% | 13 | 172 | 0.31 | -0.14 | 0.05 | -0.05 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 71.00 | 0.51 | 0.55 | 0.52 | -0.07 | -11.87% | 22 | 102 | 0.31 | -0.19 | 0.06 | -0.05 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 72.00 | 0.72 | 0.77 | 0.75 | -0.01 | -1.32% | 103 | 145 | 0.30 | -0.25 | 0.07 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 73.00 | 1.00 | 1.05 | 0.99 | -0.16 | -13.92% | 13 | 87 | 0.29 | -0.33 | 0.08 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 74.00 | 1.36 | 1.41 | 1.49 | -0.06 | -3.88% | 8 | 10 | 0.29 | -0.41 | 0.09 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 75.00 | 1.81 | 1.87 | 2.02 | +0.13 | +6.88% | 47 | 23 | 0.28 | -0.50 | 0.09 | -0.06 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 76.00 | 2.36 | 2.45 | 2.31 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.59 | 0.09 | -0.06 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 77.00 | 3.00 | 3.15 | 4.05 | 0.00 | 0.00% | 0 | 52 | 0.55 | -0.68 | 0.08 | -0.05 | 6/6/2025 | 6/11/2025 3:59:49 PM EST |
| 78.00 | 3.75 | 3.90 | % | 0 | 0 | 0.60 | -0.76 | 0.07 | -0.04 | 6/11/2025 3:59:49 PM EST | |||
| 79.00 | 3.85 | 4.90 | 4.41 | -2.79 | -38.75% | 2 | 3 | 0.64 | -0.82 | 0.06 | -0.04 | 6/11/2025 | 6/11/2025 3:59:49 PM EST |
| 80.00 | 5.45 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 32 | 0.65 | -0.87 | 0.05 | -0.03 | 6/10/2025 | 6/11/2025 3:59:49 PM EST |
| 81.00 | 5.65 | 6.55 | % | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.02 | 6/11/2025 3:59:49 PM EST | |||
| 82.00 | 7.35 | 7.55 | 8.52 | 0.00 | 0.00% | 0 | 45 | 0.75 | -0.93 | 0.03 | -0.02 | 6/6/2025 | 6/11/2025 3:59:49 PM EST |
| 83.00 | 8.30 | 8.55 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 6/11/2025 3:59:49 PM EST | |||
| 84.00 | 9.30 | 9.50 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 6/11/2025 3:59:49 PM EST | |||
| 85.00 | 10.30 | 10.60 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 6/11/2025 3:59:49 PM EST | |||
| 90.00 | 14.65 | 15.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 95.00 | 20.25 | 20.45 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST | |||
| 100.00 | 24.20 | 25.85 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:49 PM EST |