Options Chain for PAYPAL HLDGS INC COM (PYPL) - $74.32 as of 7/1/2025 4:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.45 | 37.45 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 45.00 | 28.45 | 32.45 | 30.61 | % | 1 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST | |
| 50.00 | 23.45 | 27.45 | 25.70 | +2.16 | +9.18% | 1 | 15 | 5.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 55.00 | 18.60 | 22.45 | 21.38 | % | 1 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST | |
| 58.00 | 15.80 | 19.45 | 18.45 | +1.63 | +9.70% | 1 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 59.00 | 15.10 | 18.45 | 15.84 | 0.00 | 0.00% | 0 | 13 | 3.58 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:59:01 PM EST |
| 60.00 | 14.20 | 17.45 | 13.97 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:59:01 PM EST |
| 61.00 | 12.95 | 16.45 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 62.00 | 12.45 | 15.45 | 8.21 | 0.00 | 0.00% | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:59:01 PM EST |
| 63.00 | 11.40 | 14.40 | 11.56 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 2:59:01 PM EST |
| 64.00 | 10.35 | 13.45 | 10.73 | +0.20 | +1.90% | 1 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 65.00 | 10.00 | 11.25 | 9.75 | +1.30 | +15.39% | 4 | 41 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 66.00 | 8.35 | 10.10 | 8.70 | +0.51 | +6.23% | 1 | 111 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 67.00 | 7.70 | 8.95 | 7.70 | +0.10 | +1.32% | 2 | 176 | 0.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 68.00 | 6.25 | 7.45 | 7.55 | +1.06 | +16.34% | 2 | 213 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 69.00 | 5.65 | 6.70 | 6.60 | +1.30 | +24.53% | 42 | 319 | 0.70 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 70.00 | 5.30 | 5.55 | 5.67 | +1.12 | +24.62% | 7 | 512 | 0.94 | 0.98 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 71.00 | 3.35 | 4.50 | 3.59 | +0.19 | +5.59% | 12 | 888 | 0.58 | 0.97 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 72.00 | 3.35 | 3.50 | 3.48 | +0.84 | +31.82% | 50 | 808 | 0.38 | 0.94 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 73.00 | 2.36 | 2.52 | 2.52 | +0.79 | +45.67% | 205 | 981 | 0.36 | 0.89 | 0.09 | -0.12 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 74.00 | 1.53 | 1.61 | 1.62 | +0.64 | +65.31% | 4,744 | 9,782 | 0.33 | 0.80 | 0.15 | -0.15 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 75.00 | 0.83 | 0.91 | 0.87 | +0.40 | +85.11% | 3,100 | 3,658 | 0.32 | 0.62 | 0.22 | -0.17 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 76.00 | 0.37 | 0.41 | 0.39 | +0.17 | +77.28% | 6,951 | 5,777 | 0.31 | 0.39 | 0.23 | -0.17 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 77.00 | 0.15 | 0.17 | 0.17 | +0.07 | +70.00% | 1,209 | 4,679 | 0.31 | 0.21 | 0.16 | -0.13 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 78.00 | 0.06 | 0.07 | 0.08 | +0.03 | +60.00% | 1,035 | 715 | 0.33 | 0.09 | 0.09 | -0.08 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 79.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 128 | 239 | 0.36 | 0.04 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 62 | 666 | 0.40 | 0.02 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 15 | 213 | 0.44 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 82.00 | 0.00 | 0.02 | 0.04 | +0.03 | +300.00% | 28 | 267 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 83.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 1 | 72 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 84.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 312 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 513 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:59:01 PM EST |
| 86.00 | 0.00 | 0.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 0.18 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 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 | 0.18 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.18 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 58.00 | 0.00 | 0.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 59.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 400 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:59:01 PM EST |
| 61.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 454 | 1.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:59:01 PM EST |
| 62.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 334 | 1.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:59:01 PM EST |
| 63.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 12 | 285 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 64.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 183 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 6 | 575 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 66.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 210 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:59:01 PM EST |
| 67.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 13 | 290 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 68.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 17 | 2,006 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,504 | 1,760 | 0.55 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 70.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 171 | 1,679 | 0.49 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 71.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 116 | 2,226 | 0.46 | -0.03 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 72.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 95 | 1,204 | 0.40 | -0.06 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 73.00 | 0.09 | 0.11 | 0.10 | -0.18 | -64.29% | 449 | 1,119 | 0.36 | -0.11 | 0.09 | -0.12 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 74.00 | 0.21 | 0.23 | 0.21 | -0.39 | -65.00% | 2,604 | 2,357 | 0.33 | -0.20 | 0.15 | -0.15 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 75.00 | 0.50 | 0.53 | 0.49 | -0.86 | -63.71% | 991 | 264 | 0.31 | -0.38 | 0.22 | -0.17 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 76.00 | 1.02 | 1.08 | 0.99 | -0.82 | -45.31% | 157 | 32 | 0.30 | -0.61 | 0.23 | -0.17 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 77.00 | 1.72 | 2.08 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.79 | 0.16 | -0.13 | 6/25/2025 | 7/1/2025 2:59:01 PM EST |
| 78.00 | 2.64 | 2.80 | 2.51 | -1.51 | -37.57% | 72 | 15 | 0.38 | -0.91 | 0.09 | -0.08 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |
| 79.00 | 3.45 | 3.95 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.05 | -0.03 | 6/6/2025 | 7/1/2025 2:59:01 PM EST |
| 80.00 | 4.00 | 5.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.98 | 0.02 | -0.01 | 6/23/2025 | 7/1/2025 2:59:01 PM EST |
| 81.00 | 4.35 | 7.45 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/1/2025 2:59:01 PM EST |
| 82.00 | 6.60 | 8.55 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 2:59:01 PM EST |
| 83.00 | 6.60 | 9.45 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 2:59:01 PM EST |
| 84.00 | 8.05 | 10.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:59:01 PM EST | |||
| 85.00 | 9.60 | 11.45 | 13.85 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 2:59:01 PM EST |
| 86.00 | 10.60 | 12.50 | 13.66 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 2:59:01 PM EST |
| 90.00 | 14.15 | 16.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 2:59:01 PM EST |
| 95.00 | 19.60 | 21.60 | 20.49 | % | 1 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST | |
| 100.00 | 24.60 | 26.60 | 25.29 | % | 1 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:59:01 PM EST |