Options Chain for PAYPAL HLDGS INC COM (PYPL) - $74.81 as of 6/13/2025 3:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.30 | 32.65 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 25.55 | 27.30 | 30.32 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 20.35 | 21.35 | 25.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 16.00 | 16.55 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 11.00 | 12.70 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 61.00 | 10.40 | 11.75 | % | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 62.00 | 8.80 | 10.45 | % | 0 | 0 | 0.30 | 0.89 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 63.00 | 8.35 | 9.95 | % | 0 | 0 | 0.31 | 0.86 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 64.00 | 7.85 | 8.25 | % | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 7.05 | 8.15 | 10.65 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.80 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 66.00 | 5.15 | 7.60 | % | 0 | 0 | 0.26 | 0.76 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 67.00 | 4.25 | 6.85 | % | 0 | 0 | 0.32 | 0.72 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 4.75 | 5.65 | 5.35 | -2.68 | -33.38% | 7 | 7 | 0.33 | 0.68 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 69.00 | 4.15 | 5.25 | 4.57 | -2.66 | -36.80% | 6 | 2 | 0.37 | 0.63 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 3.60 | 4.15 | 3.85 | -2.61 | -40.41% | 22 | 12 | 0.34 | 0.58 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 71.00 | 2.98 | 3.40 | 3.41 | -2.29 | -40.18% | 15 | 13 | 0.32 | 0.53 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 72.00 | 2.23 | 4.55 | 2.93 | -1.82 | -38.32% | 17 | 8 | 0.37 | 0.48 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 73.00 | 1.19 | 2.73 | 2.83 | -1.34 | -32.14% | 2 | 111 | 0.28 | 0.43 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 74.00 | 1.61 | 2.04 | 1.90 | -1.69 | -47.08% | 47 | 56 | 0.31 | 0.38 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 1.48 | 1.76 | 1.48 | -1.67 | -53.02% | 74 | 133 | 0.31 | 0.33 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 76.00 | 1.13 | 2.51 | 1.20 | -1.40 | -53.85% | 8 | 160 | 0.38 | 0.28 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 77.00 | 0.47 | 1.32 | 1.08 | -1.02 | -48.58% | 78 | 33 | 0.28 | 0.24 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 78.00 | 0.50 | 1.11 | 0.89 | -0.85 | -48.86% | 24 | 19 | 0.30 | 0.20 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 79.00 | 0.54 | 0.90 | 0.54 | -0.93 | -63.27% | 56 | 50 | 0.30 | 0.17 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 0.23 | 0.69 | 0.50 | -0.67 | -57.27% | 39 | 69 | 0.31 | 0.15 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 1.40 | 0.65 | -0.30 | -31.58% | 1 | 50 | 0.35 | 0.12 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.48 | 0.28 | -0.50 | -64.11% | 1 | 18 | 0.34 | 0.10 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 83.00 | 0.08 | 0.38 | 0.26 | -0.36 | -58.07% | 1 | 3 | 0.30 | 0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 1.25 | 0.49 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.07 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.45 | 0.13 | -0.25 | -65.79% | 6 | 22 | 0.36 | 0.06 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.59 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.67 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:50 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 | 0.21 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.53 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.48 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.67 | 0.44 | % | 1 | 0 | 0.44 | -0.07 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 61.00 | 0.00 | 1.30 | % | 0 | 0 | 0.43 | -0.09 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.59 | % | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 63.00 | 0.40 | 0.75 | 0.65 | % | 13 | 0 | 0.36 | -0.14 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 64.00 | 0.56 | 1.04 | 0.86 | % | 47 | 0 | 0.37 | -0.17 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 65.00 | 0.87 | 1.20 | 1.50 | +1.11 | +284.62% | 89 | 2 | 0.35 | -0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 66.00 | 1.01 | 1.75 | 1.07 | +0.51 | +91.08% | 66 | 15 | 0.33 | -0.24 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 67.00 | 0.80 | 2.60 | 1.26 | +0.63 | +100.00% | 1 | 7 | 0.36 | -0.28 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 68.00 | 1.48 | 2.19 | 1.85 | +1.12 | +153.43% | 8 | 9 | 0.34 | -0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 69.00 | 1.81 | 2.36 | 2.00 | +1.12 | +127.28% | 4 | 5 | 0.33 | -0.37 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 2.38 | 2.77 | 2.52 | +1.45 | +135.52% | 6 | 19 | 0.33 | -0.42 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 71.00 | 2.05 | 3.25 | 2.86 | +1.55 | +118.33% | 2 | 32 | 0.28 | -0.47 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 72.00 | 3.20 | 3.95 | 2.91 | +1.33 | +84.18% | 1 | 4 | 0.33 | -0.52 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 73.00 | 2.49 | 5.15 | 2.05 | 0.00 | 0.00% | 0 | 186 | 0.24 | -0.57 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 74.00 | 4.55 | 4.85 | 4.54 | +2.12 | +87.61% | 6 | 9 | 0.32 | -0.62 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 4.90 | 5.50 | 4.95 | +2.20 | +80.00% | 11 | 140 | 0.28 | -0.67 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 76.00 | 5.05 | 6.25 | 6.00 | +2.56 | +74.42% | 20 | 2 | 0.31 | -0.72 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 77.00 | 6.00 | 7.05 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.76 | 0.04 | -0.03 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 78.00 | 7.10 | 8.05 | % | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 79.00 | 8.05 | 8.70 | % | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 9.25 | 10.15 | % | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 81.00 | 9.15 | 10.60 | % | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 82.00 | 10.15 | 11.50 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 83.00 | 11.95 | 12.60 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 84.00 | 12.05 | 15.20 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 14.10 | 14.35 | % | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 86.00 | 14.05 | 15.35 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 18.55 | 20.50 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST |