Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.25 as of 3/31/2025 10:12:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 28.25 | 28.65 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 40.00 | 25.80 | 26.20 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 42.50 | 23.50 | 23.80 | 36.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.01 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 45.00 | 21.10 | 21.40 | 24.75 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.95 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 18.85 | 19.10 | 23.20 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.93 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 16.55 | 16.80 | 15.50 | -5.50 | -26.19% | 1 | 42 | 0.42 | 0.90 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 12.30 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 75 | 0.41 | 0.83 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 57.50 | 10.55 | 10.65 | 14.10 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.78 | 0.02 | -0.03 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 8.65 | 8.90 | 8.65 | -0.05 | -0.58% | 23 | 1,160 | 0.39 | 0.72 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 62.50 | 7.00 | 7.30 | 7.10 | -0.10 | -1.39% | 151 | 270 | 0.38 | 0.65 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 5.70 | 5.90 | 5.40 | -0.42 | -7.22% | 111 | 627 | 0.37 | 0.58 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.50 | 4.50 | 4.70 | 4.55 | -0.15 | -3.20% | 21 | 280 | 0.36 | 0.50 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 70.00 | 3.55 | 3.65 | 3.55 | +0.01 | +0.29% | 84 | 1,120 | 0.36 | 0.42 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 72.50 | 2.65 | 2.78 | 2.66 | -0.07 | -2.57% | 6 | 1,202 | 0.35 | 0.35 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 75.00 | 2.04 | 2.11 | 2.05 | +0.05 | +2.50% | 60 | 788 | 0.35 | 0.29 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 77.50 | 1.52 | 1.59 | 1.43 | -0.07 | -4.67% | 11 | 730 | 0.35 | 0.23 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 80.00 | 1.11 | 1.21 | 1.13 | +0.01 | +0.90% | 97 | 3,146 | 0.35 | 0.18 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 82.50 | 0.72 | 0.89 | 0.84 | +0.01 | +1.21% | 21 | 916 | 0.34 | 0.15 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 0.51 | 0.67 | 0.64 | -0.01 | -1.54% | 22 | 1,344 | 0.35 | 0.12 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 87.50 | 0.44 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 828 | 0.35 | 0.09 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 0.35 | 0.39 | 0.35 | 0.00 | 0.00% | 128 | 1,378 | 0.36 | 0.07 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 92.50 | 0.26 | 0.29 | 0.27 | -0.03 | -10.00% | 2 | 706 | 0.36 | 0.06 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 0.18 | 0.28 | 0.19 | -0.05 | -20.84% | 27 | 1,592 | 0.37 | 0.05 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 97.50 | 0.08 | 0.28 | 0.16 | -0.16 | -50.00% | 21 | 1,346 | 0.37 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 0.11 | 0.23 | 0.24 | +0.09 | +60.00% | 27 | 1,294 | 0.39 | 0.03 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 0.04 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 409 | 0.39 | 0.02 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 0.02 | 0.14 | 0.01 | -0.04 | -80.00% | 7 | 554 | 0.40 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 0.02 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 119 | 0.43 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 278 | 0.44 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 396 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 645 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,065 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.03 | 0.20 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.02 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 42.50 | 0.11 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.03 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 45.00 | 0.22 | 0.45 | 0.38 | +0.06 | +18.75% | 100 | 20 | 0.44 | -0.05 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 0.47 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 215 | 0.44 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 0.69 | 0.72 | 0.87 | +0.13 | +17.57% | 125 | 488 | 0.42 | -0.10 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 1.45 | 1.55 | 1.49 | +0.11 | +7.98% | 50 | 212 | 0.41 | -0.17 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 57.50 | 2.01 | 2.06 | 2.06 | 0.00 | 0.00% | 0 | 145 | 0.39 | -0.22 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 2.74 | 2.79 | 2.93 | +0.16 | +5.78% | 59 | 8,838 | 0.39 | -0.28 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 62.50 | 3.60 | 3.70 | 3.77 | +0.07 | +1.90% | 15 | 122 | 0.38 | -0.35 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 65.00 | 4.70 | 4.80 | 4.85 | +0.05 | +1.05% | 47 | 5,684 | 0.37 | -0.42 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 67.50 | 5.95 | 6.10 | 6.06 | +0.04 | +0.67% | 64 | 274 | 0.37 | -0.50 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 70.00 | 7.45 | 7.60 | 7.80 | +0.20 | +2.64% | 17 | 2,227 | 0.36 | -0.58 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 72.50 | 9.15 | 9.25 | 10.25 | +1.22 | +13.52% | 1 | 685 | 0.36 | -0.65 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 75.00 | 11.00 | 11.25 | 11.75 | +0.75 | +6.82% | 4 | 1,031 | 0.36 | -0.71 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 77.50 | 13.00 | 13.45 | 14.27 | +1.12 | +8.52% | 7 | 1,040 | 0.35 | -0.77 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 80.00 | 15.15 | 15.55 | 16.23 | +1.03 | +6.78% | 9 | 822 | 0.36 | -0.82 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 82.50 | 17.45 | 17.85 | 17.83 | +4.34 | +32.18% | 3 | 168 | 0.35 | -0.85 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 19.75 | 20.20 | 21.13 | +1.23 | +6.19% | 10 | 280 | 0.43 | -0.88 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 87.50 | 22.20 | 22.40 | 17.40 | 0.00 | 0.00% | 0 | 106 | 0.38 | -0.91 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 24.50 | 24.95 | 24.90 | +4.35 | +21.17% | 121 | 120 | 0.62 | -0.93 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 92.50 | 27.00 | 27.50 | 23.81 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 29.50 | 30.10 | 26.43 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 97.50 | 32.00 | 32.55 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 2/7/2025 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 34.55 | 35.05 | 32.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 39.45 | 39.95 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 44.50 | 45.10 | 31.16 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 49.55 | 50.10 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 54.60 | 55.10 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 59.50 | 60.10 | 36.25 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 64.55 | 65.10 | 43.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 69.50 | 70.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |