Options Chain for PAYPAL HLDGS INC COM (PYPL) - $69.85 as of 5/27/2025 1:09:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.30 | 32.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 45.00 | 26.70 | 27.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 50.00 | 21.30 | 22.05 | 20.17 | 0.00 | 0.00% | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:57 AM EST |
| 51.00 | 20.25 | 21.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 52.00 | 19.35 | 20.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 53.00 | 18.50 | 19.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 54.00 | 17.55 | 18.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 55.00 | 16.50 | 17.40 | 17.50 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 56.00 | 15.65 | 16.00 | 9.75 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:58:57 AM EST |
| 57.00 | 14.85 | 15.35 | 15.15 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:57 AM EST |
| 58.00 | 13.35 | 14.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 59.00 | 12.85 | 13.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 60.00 | 11.45 | 12.40 | 11.82 | -1.33 | -10.12% | 10 | 3 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 61.00 | 10.50 | 11.65 | 9.07 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 11:58:57 AM EST |
| 62.00 | 9.25 | 10.10 | 8.12 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.99 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 63.00 | 8.90 | 9.10 | 9.24 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.98 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 64.00 | 7.80 | 8.15 | 8.12 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.96 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 65.00 | 6.95 | 7.15 | 6.95 | +1.35 | +24.11% | 11 | 250 | 0.40 | 0.95 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 66.00 | 6.05 | 6.15 | 5.86 | +1.34 | +29.65% | 5 | 48 | 0.37 | 0.92 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 67.00 | 5.10 | 5.20 | 4.95 | +1.20 | +32.00% | 1 | 22 | 0.34 | 0.89 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 68.00 | 4.15 | 4.30 | 4.00 | +1.06 | +36.06% | 5 | 457 | 0.34 | 0.85 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 69.00 | 3.35 | 3.50 | 3.29 | +1.09 | +49.55% | 14 | 30 | 0.33 | 0.79 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 70.00 | 2.62 | 2.69 | 2.55 | +0.81 | +46.56% | 37 | 587 | 0.32 | 0.72 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 71.00 | 1.95 | 1.98 | 1.94 | +0.69 | +55.20% | 126 | 197 | 0.31 | 0.62 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 72.00 | 1.39 | 1.42 | 1.45 | +0.56 | +62.93% | 312 | 556 | 0.30 | 0.51 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 73.00 | 0.93 | 0.97 | 0.95 | +0.32 | +50.80% | 271 | 1,013 | 0.29 | 0.40 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 74.00 | 0.60 | 0.64 | 0.63 | +0.24 | +61.54% | 596 | 661 | 0.29 | 0.29 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 75.00 | 0.37 | 0.39 | 0.38 | +0.12 | +46.16% | 284 | 950 | 0.29 | 0.20 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 76.00 | 0.21 | 0.24 | 0.21 | +0.04 | +23.53% | 165 | 228 | 0.29 | 0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 77.00 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 76 | 389 | 0.30 | 0.08 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 78.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 10 | 483 | 0.29 | 0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 79.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 12 | 30 | 0.31 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 80.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 9 | 185 | 0.32 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 81.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 43 | 0.44 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 11:58:57 AM EST |
| 82.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 83.00 | 0.00 | 0.09 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 84.00 | 0.00 | 0.08 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 85.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 7 | 511 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.08 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.07 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 51.00 | 0.00 | 0.08 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 52.00 | 0.00 | 0.08 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 53.00 | 0.00 | 0.08 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:57 AM EST |
| 54.00 | 0.00 | 0.08 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:57 AM EST |
| 55.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 119 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:57 AM EST |
| 56.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:57 AM EST |
| 57.00 | 0.00 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 250 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:58:57 AM EST |
| 58.00 | 0.00 | 0.09 | 0.18 | +0.13 | +260.00% | 2 | 261 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 59.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:57 AM EST |
| 60.00 | 0.02 | 0.10 | 0.04 | -0.04 | -50.00% | 1 | 40 | 0.55 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 61.00 | 0.00 | 0.11 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 11:58:57 AM EST |
| 62.00 | 0.05 | 0.07 | 0.05 | -0.08 | -61.54% | 3 | 17 | 0.47 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 63.00 | 0.04 | 0.09 | 0.06 | -0.10 | -62.50% | 5 | 50 | 0.43 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 64.00 | 0.02 | 0.09 | 0.09 | -0.15 | -62.50% | 5 | 37 | 0.37 | -0.04 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 65.00 | 0.10 | 0.12 | 0.11 | -0.24 | -68.58% | 43 | 99 | 0.39 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 66.00 | 0.14 | 0.16 | 0.14 | -0.32 | -69.57% | 6 | 193 | 0.36 | -0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 67.00 | 0.20 | 0.23 | 0.22 | -0.47 | -68.12% | 10 | 664 | 0.35 | -0.11 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 68.00 | 0.30 | 0.34 | 0.33 | -0.54 | -62.07% | 41 | 182 | 0.33 | -0.15 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 69.00 | 0.47 | 0.49 | 0.50 | -0.81 | -61.84% | 45 | 131 | 0.32 | -0.21 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 70.00 | 0.70 | 0.73 | 0.74 | -0.98 | -56.98% | 130 | 695 | 0.31 | -0.28 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 71.00 | 1.02 | 1.05 | 1.10 | -1.20 | -52.18% | 1,417 | 118 | 0.30 | -0.38 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 72.00 | 1.45 | 1.50 | 1.48 | -1.20 | -44.78% | 10 | 91 | 0.30 | -0.49 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 73.00 | 1.99 | 2.05 | 2.13 | -1.44 | -40.34% | 30 | 57 | 0.29 | -0.60 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 74.00 | 2.65 | 2.74 | 2.73 | -1.67 | -37.96% | 14 | 21 | 0.29 | -0.71 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 75.00 | 3.40 | 3.55 | 5.20 | 0.00 | 0.00% | 0 | 98 | 0.28 | -0.80 | 0.08 | -0.05 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 76.00 | 4.25 | 4.40 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.86 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 77.00 | 4.90 | 5.45 | 5.53 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.92 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 78.00 | 5.70 | 6.55 | 6.57 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.95 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 79.00 | 6.90 | 7.25 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 11:58:57 AM EST |
| 80.00 | 8.05 | 8.45 | 10.16 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 81.00 | 9.05 | 9.25 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 82.00 | 9.25 | 10.85 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 83.00 | 10.95 | 12.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 84.00 | 11.85 | 12.30 | 12.05 | % | 2 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST | |
| 85.00 | 12.85 | 13.55 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:58:57 AM EST |
| 90.00 | 18.10 | 18.60 | 18.05 | -2.00 | -9.98% | 1 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 95.00 | 22.40 | 23.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 100.00 | 28.05 | 28.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |