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 | 33.50 | 37.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 45.00 | 28.65 | 32.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 24.15 | 27.50 | 23.55 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 19.30 | 22.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 58.00 | 16.20 | 19.55 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 59.00 | 15.60 | 18.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 60.00 | 15.30 | 17.55 | 14.40 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 61.00 | 13.35 | 16.40 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 62.00 | 13.15 | 15.30 | 11.45 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 63.00 | 11.20 | 14.55 | 7.80 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.99 | 0.00 | -0.02 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 64.00 | 10.35 | 13.50 | 9.55 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.99 | 0.01 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 10.00 | 12.55 | 9.80 | +1.55 | +18.79% | 1 | 8 | 1.29 | 0.98 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 66.00 | 8.35 | 11.60 | 8.45 | 0.00 | 0.00% | 0 | 19 | 1.21 | 0.97 | 0.01 | -0.03 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 67.00 | 8.40 | 9.15 | 8.67 | +1.05 | +13.78% | 2 | 18 | 0.78 | 0.96 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 68.00 | 7.40 | 7.60 | 7.75 | +1.38 | +21.67% | 3 | 45 | 0.89 | 0.95 | 0.02 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 69.00 | 5.55 | 6.60 | 6.67 | +1.07 | +19.11% | 51 | 1,031 | 0.82 | 0.93 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 5.50 | 5.65 | 5.70 | +0.98 | +20.77% | 25 | 1,827 | 0.34 | 0.91 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 71.00 | 4.60 | 4.70 | 4.71 | +1.21 | +34.58% | 18 | 958 | 0.33 | 0.88 | 0.05 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 72.00 | 3.70 | 3.95 | 4.00 | +1.00 | +33.34% | 32 | 149 | 0.31 | 0.83 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 73.00 | 2.90 | 2.99 | 3.08 | +1.03 | +50.25% | 83 | 692 | 0.29 | 0.76 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 74.00 | 2.17 | 2.24 | 2.32 | +0.85 | +57.83% | 72 | 419 | 0.28 | 0.67 | 0.11 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 1.54 | 1.59 | 1.58 | +0.45 | +39.83% | 1,316 | 675 | 0.28 | 0.56 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 76.00 | 1.05 | 1.10 | 1.07 | +0.33 | +44.60% | 1,558 | 396 | 0.27 | 0.44 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 77.00 | 0.69 | 0.72 | 0.71 | +0.21 | +42.00% | 4,482 | 2,159 | 0.27 | 0.33 | 0.11 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 78.00 | 0.43 | 0.47 | 0.46 | +0.16 | +53.34% | 562 | 732 | 0.27 | 0.24 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 79.00 | 0.27 | 0.30 | 0.32 | +0.11 | +52.39% | 4,151 | 123 | 0.28 | 0.16 | 0.07 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 80.00 | 0.18 | 0.20 | 0.20 | +0.07 | +53.85% | 138 | 482 | 0.29 | 0.11 | 0.05 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 81.00 | 0.12 | 0.14 | 0.16 | +0.05 | +45.46% | 52 | 110 | 0.30 | 0.08 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 82.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 8 | 40 | 0.31 | 0.05 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 83.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 31 | 40 | 0.32 | 0.04 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 84.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 1 | 14 | 0.34 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 85.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 117 | 0.36 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 86.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 36 | 0.37 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1,730 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 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 | 0.14 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.14 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 3 | 75 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 226 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 4 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 63.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 4 | 25 | 0.47 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 64.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 3,355 | 0.46 | -0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 2 | 204 | 0.44 | -0.02 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 66.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 234 | 0.41 | -0.03 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 67.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 10 | 306 | 0.39 | -0.04 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 68.00 | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 375 | 540 | 0.37 | -0.05 | 0.02 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 69.00 | 0.10 | 0.12 | 0.11 | -0.06 | -35.30% | 15 | 88 | 0.35 | -0.07 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 0.15 | 0.17 | 0.15 | -0.09 | -37.50% | 38 | 372 | 0.33 | -0.09 | 0.04 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 71.00 | 0.23 | 0.25 | 0.21 | -0.13 | -38.24% | 1,050 | 1,116 | 0.32 | -0.12 | 0.05 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 72.00 | 0.35 | 0.37 | 0.36 | -0.24 | -40.00% | 48 | 458 | 0.30 | -0.17 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 73.00 | 0.52 | 0.55 | 0.49 | -0.38 | -43.68% | 59 | 99 | 0.29 | -0.24 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 74.00 | 0.78 | 0.82 | 0.76 | -0.49 | -39.20% | 239 | 103 | 0.28 | -0.33 | 0.11 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 1.15 | 1.20 | 1.11 | -0.68 | -37.99% | 2,214 | 204 | 0.27 | -0.44 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 76.00 | 1.64 | 1.70 | 1.61 | -4.34 | -72.95% | 109 | 56 | 0.27 | -0.56 | 0.12 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 77.00 | 2.25 | 2.38 | 2.20 | -3.10 | -58.50% | 19 | 39 | 0.27 | -0.67 | 0.11 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 78.00 | 3.00 | 3.10 | 8.08 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.76 | 0.09 | -0.06 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 79.00 | 3.80 | 4.00 | % | 0 | 0 | 0.30 | -0.84 | 0.07 | -0.05 | 7/1/2025 3:59:49 PM EST | |||
| 80.00 | 4.70 | 5.20 | 6.83 | 0.00 | 0.00% | 0 | 68 | 0.44 | -0.89 | 0.05 | -0.04 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 81.00 | 5.65 | 7.60 | 10.73 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.92 | 0.04 | -0.03 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 82.00 | 6.60 | 8.60 | 10.87 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.02 | 6/17/2025 | 7/1/2025 3:59:49 PM EST |
| 83.00 | 7.60 | 9.25 | 12.08 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.02 | 6/17/2025 | 7/1/2025 3:59:49 PM EST |
| 84.00 | 8.60 | 10.40 | 11.25 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.98 | 0.01 | -0.01 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 85.00 | 9.60 | 11.55 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 86.00 | 9.85 | 12.45 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 90.00 | 14.60 | 16.50 | 14.90 | -2.70 | -15.35% | 5 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 95.00 | 19.60 | 21.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 100.00 | 23.60 | 26.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |