Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.28 as of 6/2/2025 11:23:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.35 | 30.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 45.00 | 25.30 | 25.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 50.00 | 20.35 | 21.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 55.00 | 15.50 | 15.90 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 60.00 | 10.70 | 10.95 | 11.00 | -0.44 | -3.85% | 1 | 1 | 0.32 | 0.92 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 61.00 | 9.80 | 10.00 | % | 0 | 0 | 0.19 | 0.91 | 0.02 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 62.00 | 8.95 | 9.10 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 63.00 | 8.05 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.86 | 0.03 | -0.03 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 64.00 | 7.15 | 7.75 | % | 0 | 0 | 0.27 | 0.83 | 0.03 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 65.00 | 6.35 | 6.55 | % | 0 | 0 | 0.29 | 0.80 | 0.04 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 66.00 | 5.60 | 5.75 | % | 0 | 0 | 0.25 | 0.76 | 0.04 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 67.00 | 4.85 | 5.00 | % | 0 | 0 | 0.30 | 0.71 | 0.05 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 68.00 | 4.15 | 4.30 | % | 0 | 0 | 0.30 | 0.66 | 0.05 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 69.00 | 3.55 | 3.65 | % | 0 | 0 | 0.30 | 0.61 | 0.06 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 70.00 | 2.90 | 3.10 | 2.71 | -0.31 | -10.27% | 1 | 3 | 0.28 | 0.55 | 0.06 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 71.00 | 2.38 | 2.56 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.49 | 0.06 | -0.04 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 72.00 | 1.99 | 2.09 | 1.97 | +0.17 | +9.45% | 4 | 2 | 0.29 | 0.44 | 0.06 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 73.00 | 1.58 | 1.70 | 1.59 | % | 5 | 0 | 0.29 | 0.39 | 0.05 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 74.00 | 1.28 | 1.35 | 1.26 | % | 2 | 0 | 0.28 | 0.34 | 0.05 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 75.00 | 1.01 | 1.08 | 1.03 | -0.10 | -8.85% | 18 | 5 | 0.28 | 0.29 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 76.00 | 0.80 | 0.84 | 0.77 | % | 3 | 0 | 0.28 | 0.25 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 77.00 | 0.62 | 0.67 | 0.61 | +0.60 | +6,000.00% | 3 | 1 | 0.28 | 0.21 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 78.00 | 0.40 | 0.85 | % | 0 | 0 | 0.32 | 0.17 | 0.04 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 79.00 | 0.00 | 0.41 | % | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 6/2/2025 11:59:00 AM EST | |||
| 80.00 | 0.27 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.12 | 0.03 | -0.02 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 81.00 | 0.21 | 0.26 | 0.28 | % | 10 | 0 | 0.29 | 0.10 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 82.00 | 0.16 | 0.21 | % | 0 | 0 | 0.29 | 0.08 | 0.02 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 83.00 | 0.01 | 2.02 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 85.00 | 0.00 | 1.36 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:59:00 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 | 0.56 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.59 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 55.00 | 0.03 | 0.43 | 0.01 | % | 10 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 60.00 | 0.26 | 0.48 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.02 | 6/2/2025 11:59:00 AM EST | |||
| 61.00 | 0.00 | 0.40 | % | 0 | 0 | 0.36 | -0.09 | 0.02 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 62.00 | 0.43 | 0.49 | 0.63 | +0.14 | +28.58% | 1 | 1 | 0.34 | -0.11 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 63.00 | 0.53 | 0.61 | % | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 64.00 | 0.00 | 0.88 | % | 0 | 0 | 0.34 | -0.17 | 0.03 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 65.00 | 0.86 | 0.94 | % | 0 | 0 | 0.33 | -0.20 | 0.04 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 66.00 | 1.08 | 1.16 | 1.12 | % | 1 | 0 | 0.32 | -0.24 | 0.04 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 67.00 | 1.33 | 1.42 | 1.63 | +0.06 | +3.83% | 1 | 11 | 0.30 | -0.29 | 0.05 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 68.00 | 1.64 | 1.73 | 1.71 | -0.16 | -8.56% | 1 | 6 | 0.31 | -0.34 | 0.05 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 69.00 | 1.96 | 2.09 | % | 0 | 0 | 0.30 | -0.39 | 0.06 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 70.00 | 2.43 | 2.51 | 2.50 | -0.06 | -2.35% | 3 | 3 | 0.30 | -0.45 | 0.06 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 71.00 | 2.87 | 3.00 | % | 0 | 0 | 0.29 | -0.51 | 0.06 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 72.00 | 3.45 | 3.55 | % | 0 | 0 | 0.29 | -0.56 | 0.06 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 73.00 | 4.05 | 4.15 | % | 0 | 0 | 0.29 | -0.61 | 0.05 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 74.00 | 4.70 | 4.85 | % | 0 | 0 | 0.32 | -0.66 | 0.05 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 75.00 | 5.45 | 5.60 | % | 0 | 0 | 0.28 | -0.71 | 0.05 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 76.00 | 6.25 | 6.40 | % | 0 | 0 | 0.27 | -0.75 | 0.04 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 77.00 | 7.10 | 7.20 | % | 0 | 0 | 0.35 | -0.79 | 0.04 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 78.00 | 7.95 | 8.10 | 8.78 | +0.01 | +0.12% | 1 | 58 | 0.34 | -0.83 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 79.00 | 8.85 | 9.05 | % | 0 | 0 | 0.20 | -0.86 | 0.03 | -0.02 | 6/2/2025 11:59:00 AM EST | |||
| 80.00 | 9.20 | 10.00 | % | 0 | 0 | 0.20 | -0.88 | 0.03 | -0.02 | 6/2/2025 11:59:00 AM EST | |||
| 81.00 | 10.80 | 10.95 | % | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 6/2/2025 11:59:00 AM EST | |||
| 82.00 | 11.75 | 11.95 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 83.00 | 12.10 | 12.90 | 13.53 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.94 | 0.02 | -0.01 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 84.00 | 13.75 | 14.35 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 85.00 | 14.65 | 14.90 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 90.00 | 19.60 | 20.25 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST |