Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.28 as of 5/30/2025 9:40:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.95 | 32.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 24.65 | 27.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 20.40 | 20.65 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 14.65 | 16.25 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 9.95 | 10.95 | % | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 61.00 | 9.00 | 10.00 | % | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 62.00 | 8.00 | 9.10 | 8.79 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.88 | 0.02 | -0.04 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 6.70 | 8.75 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.87 | 0.03 | -0.04 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 6.85 | 8.60 | % | 0 | 0 | 0.57 | 0.86 | 0.03 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 6.25 | 6.95 | % | 0 | 0 | 0.35 | 0.80 | 0.04 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 66.00 | 4.40 | 6.60 | 5.76 | 0.00 | 0.00% | 0 | 100 | 0.30 | 0.77 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 67.00 | 3.90 | 5.00 | % | 0 | 0 | 0.29 | 0.73 | 0.05 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 68.00 | 2.63 | 4.20 | 4.92 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.68 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 69.00 | 2.96 | 3.65 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.63 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 2.58 | 2.99 | 2.87 | -0.58 | -16.82% | 4 | 31 | 0.28 | 0.57 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 71.00 | 2.11 | 2.46 | 2.09 | -0.35 | -14.35% | 8 | 3 | 0.28 | 0.50 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.00 | 1.47 | 2.31 | 1.57 | -0.68 | -30.23% | 30 | 33 | 0.28 | 0.44 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 73.00 | 1.30 | 2.12 | 1.47 | -0.43 | -22.64% | 9 | 7 | 0.31 | 0.38 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 74.00 | 1.04 | 1.42 | 1.15 | -0.28 | -19.58% | 1 | 9 | 0.28 | 0.32 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.75 | 1.13 | 0.92 | -0.21 | -18.59% | 29 | 39 | 0.27 | 0.27 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 76.00 | 0.44 | 0.82 | 0.64 | -0.23 | -26.44% | 2 | 30 | 0.27 | 0.23 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 77.00 | 0.27 | 0.70 | 0.55 | -0.10 | -15.39% | 12 | 18 | 0.28 | 0.20 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 78.00 | 0.15 | 0.68 | 0.36 | -0.14 | -28.00% | 3 | 13 | 0.28 | 0.16 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 79.00 | 0.25 | 1.89 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.12 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.19 | 0.31 | 0.25 | -0.05 | -16.67% | 24 | 122 | 0.29 | 0.12 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 81.00 | 0.06 | 1.97 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.08 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 82.00 | 0.06 | 2.20 | % | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 83.00 | 0.01 | 0.26 | 0.08 | -0.02 | -20.00% | 70 | 2 | 0.28 | 0.06 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 84.00 | 0.03 | 2.16 | 0.07 | % | 8 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.31 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 2.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.19 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 0.19 | 0.27 | 0.28 | +0.15 | +115.39% | 10 | 4 | 0.36 | -0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 0.25 | 1.21 | 0.25 | -0.10 | -28.58% | 5 | 1 | 0.38 | -0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 62.00 | 0.32 | 0.41 | % | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 63.00 | 0.42 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.13 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 0.37 | 2.00 | 0.64 | +0.05 | +8.48% | 2 | 4 | 0.61 | -0.14 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.70 | 0.78 | 0.90 | +0.19 | +26.77% | 12 | 6 | 0.33 | -0.20 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 66.00 | 0.89 | 1.06 | 0.91 | +0.08 | +9.64% | 5 | 18 | 0.33 | -0.23 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.00 | 1.12 | 1.47 | 1.45 | +0.37 | +34.26% | 3 | 24 | 0.32 | -0.27 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 68.00 | 1.04 | 2.35 | 1.55 | +0.19 | +13.98% | 1 | 28 | 0.34 | -0.32 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 69.00 | 1.22 | 2.42 | 2.00 | +0.28 | +16.28% | 5 | 10 | 0.30 | -0.37 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 2.18 | 2.35 | 2.29 | +0.24 | +11.71% | 26 | 33 | 0.31 | -0.43 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 71.00 | 2.19 | 3.10 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.50 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 72.00 | 3.20 | 3.95 | 3.50 | +0.75 | +27.28% | 3 | 12 | 0.30 | -0.56 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 73.00 | 3.15 | 4.85 | 4.37 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.62 | 0.06 | -0.04 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 74.00 | 4.35 | 4.75 | 4.60 | % | 1 | 0 | 0.33 | -0.68 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 75.00 | 5.25 | 5.40 | % | 0 | 0 | 0.29 | -0.73 | 0.05 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 76.00 | 5.70 | 6.25 | 6.33 | % | 15 | 0 | 0.26 | -0.77 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 77.00 | 6.90 | 7.65 | % | 0 | 0 | 0.38 | -0.80 | 0.04 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 78.00 | 6.25 | 8.80 | % | 0 | 0 | 0.23 | -0.84 | 0.04 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 79.00 | 8.70 | 10.40 | % | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 9.65 | 10.70 | % | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 81.00 | 9.70 | 11.20 | % | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 82.00 | 11.45 | 12.30 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 83.00 | 12.15 | 13.75 | % | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 84.00 | 13.00 | 13.85 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 14.15 | 15.50 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 19.35 | 20.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |