Options Chain for PAYPAL HLDGS INC COM (PYPL) - $69.85 as of 5/27/2025 2:19:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.65 | 42.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 32.50 | 39.15 | 39.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 35.00 | 36.65 | 37.20 | 34.65 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:49 PM EST |
| 37.50 | 34.25 | 34.75 | 24.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:49 PM EST |
| 40.00 | 31.70 | 32.00 | 21.90 | 0.00 | 0.00% | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:49 PM EST |
| 42.50 | 29.35 | 29.55 | 30.48 | 0.00 | 0.00% | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 45.00 | 26.85 | 27.25 | 17.00 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:49 PM EST |
| 47.50 | 24.45 | 24.60 | 20.25 | 0.00 | 0.00% | 0 | 24 | 0.61 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:58:49 PM EST |
| 50.00 | 21.95 | 22.15 | 23.08 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 52.50 | 19.35 | 19.70 | 19.70 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 55.00 | 17.00 | 17.30 | 15.50 | 0.00 | 0.00% | 0 | 413 | 0.39 | 0.97 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 57.50 | 14.70 | 14.90 | 16.90 | 0.00 | 0.00% | 0 | 162 | 0.37 | 0.94 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 60.00 | 12.35 | 12.50 | 12.50 | +1.40 | +12.62% | 2 | 4,431 | 0.36 | 0.91 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 62.50 | 10.15 | 10.25 | 10.25 | -0.22 | -2.11% | 1 | 1,631 | 0.35 | 0.87 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 65.00 | 8.00 | 8.15 | 8.15 | +1.33 | +19.51% | 12 | 1,442 | 0.34 | 0.81 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 67.50 | 6.10 | 6.20 | 6.10 | +1.00 | +19.61% | 80 | 8,762 | 0.32 | 0.73 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 70.00 | 4.40 | 4.50 | 4.46 | +0.81 | +22.20% | 230 | 4,023 | 0.31 | 0.63 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 72.50 | 3.00 | 3.05 | 3.05 | +0.54 | +21.52% | 144 | 1,444 | 0.30 | 0.51 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 75.00 | 1.93 | 1.99 | 2.00 | +0.40 | +25.00% | 115 | 6,693 | 0.29 | 0.38 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 77.50 | 1.20 | 1.24 | 1.23 | +0.23 | +23.00% | 124 | 1,426 | 0.29 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 80.00 | 0.72 | 0.76 | 0.76 | +0.16 | +26.67% | 366 | 6,984 | 0.29 | 0.19 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 82.50 | 0.43 | 0.45 | 0.46 | +0.08 | +21.06% | 20 | 2,179 | 0.29 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 85.00 | 0.28 | 0.30 | 0.31 | +0.06 | +24.00% | 18 | 2,698 | 0.30 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 87.50 | 0.12 | 0.20 | 0.20 | 0.00 | 0.00% | 10 | 797 | 0.31 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 90.00 | 0.12 | 0.18 | 0.18 | +0.04 | +28.58% | 22 | 2,401 | 0.33 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 92.50 | 0.06 | 0.12 | 0.11 | 0.00 | 0.00% | 14 | 736 | 0.35 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 95.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 6 | 1,641 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 97.50 | 0.01 | 0.16 | 0.08 | -0.01 | -11.12% | 215 | 1,232 | 0.36 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | -0.01 | -16.67% | 10 | 2,252 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 105.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 399 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:49 PM EST |
| 110.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 357 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 115.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 180 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
| 120.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 275 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:49 PM EST |
| 125.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 441 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:49 PM EST |
| 130.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 628 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
| 135.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 2,125 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 32.50 | 0.00 | 0.11 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 37.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 263 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:49 PM EST |
| 42.50 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:49 PM EST |
| 45.00 | 0.00 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 137 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:49 PM EST |
| 47.50 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 310 | 0.61 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 50.00 | 0.04 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1,522 | 0.49 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 52.50 | 0.02 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 554 | 0.44 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 55.00 | 0.13 | 0.15 | 0.13 | +0.01 | +8.34% | 3 | 986 | 0.40 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 57.50 | 0.21 | 0.24 | 0.23 | -0.15 | -39.48% | 8 | 1,290 | 0.38 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 60.00 | 0.36 | 0.40 | 0.35 | -0.28 | -44.45% | 20 | 5,494 | 0.36 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 62.50 | 0.59 | 0.63 | 0.60 | -0.40 | -40.00% | 21 | 1,346 | 0.35 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 65.00 | 0.96 | 1.00 | 0.97 | -0.57 | -37.02% | 45 | 6,243 | 0.33 | -0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 67.50 | 1.52 | 1.56 | 1.53 | -0.64 | -29.50% | 43 | 928 | 0.32 | -0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 70.00 | 2.32 | 2.37 | 2.34 | -1.00 | -29.94% | 143 | 3,745 | 0.31 | -0.37 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 72.50 | 3.40 | 3.50 | 3.42 | -1.17 | -25.49% | 72 | 1,261 | 0.30 | -0.49 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 75.00 | 4.80 | 4.95 | 4.85 | -1.25 | -20.50% | 4 | 1,391 | 0.29 | -0.62 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 77.50 | 6.60 | 6.75 | 6.63 | +0.68 | +11.43% | 8 | 796 | 0.28 | -0.72 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 80.00 | 8.65 | 8.80 | 10.38 | 0.00 | 0.00% | 0 | 633 | 0.29 | -0.81 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 82.50 | 10.90 | 11.10 | 9.05 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.87 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 85.00 | 13.35 | 13.50 | 13.37 | -1.75 | -11.58% | 1 | 62 | 0.33 | -0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 87.50 | 15.80 | 15.95 | 15.72 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 90.00 | 18.30 | 18.45 | 17.99 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:58:49 PM EST |
| 92.50 | 20.80 | 21.00 | 23.81 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 5/27/2025 1:58:49 PM EST |
| 95.00 | 23.30 | 23.50 | 26.43 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:58:49 PM EST |
| 97.50 | 25.50 | 26.30 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 1:58:49 PM EST |
| 100.00 | 28.25 | 28.55 | 32.75 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:49 PM EST |
| 105.00 | 32.90 | 33.60 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:49 PM EST |
| 110.00 | 38.15 | 38.75 | 31.16 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:49 PM EST |
| 115.00 | 42.90 | 43.90 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:58:49 PM EST |
| 120.00 | 48.25 | 48.85 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 1:58:49 PM EST |
| 125.00 | 53.25 | 53.85 | 36.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:58:49 PM EST |
| 130.00 | 58.25 | 58.45 | 43.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 1:58:49 PM EST |
| 135.00 | 63.25 | 63.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |