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 | 29.90 | 32.25 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 25.70 | 26.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 50.00 | 20.95 | 22.45 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 16.10 | 16.90 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 11.60 | 12.40 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 63.00 | 8.35 | 9.90 | % | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 64.00 | 8.25 | 9.20 | % | 0 | 0 | 0.39 | 0.77 | 0.03 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 7.80 | 8.45 | % | 0 | 0 | 0.42 | 0.74 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 66.00 | 5.75 | 7.70 | 8.28 | % | 1 | 0 | 0.34 | 0.71 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 67.00 | 6.40 | 8.00 | % | 0 | 0 | 0.41 | 0.68 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 5.75 | 6.40 | % | 0 | 0 | 0.41 | 0.65 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 69.00 | 5.00 | 6.15 | % | 0 | 0 | 0.41 | 0.62 | 0.04 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 4.60 | 6.00 | 4.30 | -2.97 | -40.86% | 1 | 3 | 0.40 | 0.58 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 71.00 | 2.65 | 4.45 | 4.70 | % | 24 | 0 | 0.32 | 0.55 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 72.00 | 2.75 | 4.35 | 4.00 | -2.11 | -34.54% | 70 | 2 | 0.35 | 0.51 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 73.00 | 2.14 | 3.70 | % | 0 | 0 | 0.34 | 0.47 | 0.04 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 74.00 | 1.62 | 3.50 | 3.01 | -1.91 | -38.83% | 11 | 1 | 0.34 | 0.43 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 2.50 | 2.91 | 2.67 | % | 15 | 0 | 0.40 | 0.39 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 76.00 | 1.23 | 2.80 | 2.30 | % | 43 | 0 | 0.36 | 0.35 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 77.00 | 0.77 | 2.96 | 2.30 | % | 1 | 0 | 0.37 | 0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 78.00 | 1.25 | 1.99 | 2.58 | -0.34 | -11.65% | 12 | 1 | 0.37 | 0.28 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 2.69 | 1.46 | % | 46 | 0 | 0.42 | 0.25 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 80.00 | 0.00 | 1.38 | 1.50 | -0.83 | -35.63% | 5 | 8 | 0.42 | 0.22 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 1.37 | 1.10 | % | 1 | 0 | 0.42 | 0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 82.00 | 0.00 | 2.28 | % | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 83.00 | 0.00 | 1.39 | % | 0 | 0 | 0.43 | 0.16 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 84.00 | 0.00 | 1.89 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.13 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.79 | % | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 86.00 | 0.00 | 2.02 | % | 0 | 0 | 0.44 | 0.11 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.58 | % | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.01 | 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 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.18 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.01 | 0.48 | 1.07 | % | 4 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 55.00 | 0.00 | 2.11 | % | 0 | 0 | 0.84 | -0.06 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 0.22 | 1.15 | 0.95 | % | 4 | 0 | 0.42 | -0.14 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 63.00 | 0.00 | 1.54 | 1.40 | % | 3 | 0 | 0.47 | -0.20 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 64.00 | 0.00 | 2.79 | % | 0 | 0 | 0.51 | -0.23 | 0.03 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 1.26 | 2.12 | 1.56 | % | 20 | 0 | 0.41 | -0.26 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 66.00 | 0.78 | 2.79 | 1.90 | % | 43 | 0 | 0.39 | -0.29 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 67.00 | 0.86 | 2.89 | % | 0 | 0 | 0.36 | -0.32 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 1.60 | 3.10 | 2.60 | % | 10 | 0 | 0.37 | -0.35 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 69.00 | 1.70 | 4.40 | % | 0 | 0 | 0.41 | -0.38 | 0.04 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 3.25 | 3.85 | 3.37 | +1.42 | +72.83% | 1 | 1 | 0.41 | -0.42 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 71.00 | 2.71 | 4.40 | % | 0 | 0 | 0.36 | -0.45 | 0.04 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 72.00 | 2.94 | 4.85 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.49 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 73.00 | 4.55 | 5.45 | 5.08 | % | 6 | 0 | 0.39 | -0.53 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 74.00 | 5.45 | 6.25 | % | 0 | 0 | 0.41 | -0.57 | 0.04 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 75.00 | 5.80 | 6.70 | 3.89 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.61 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 76.00 | % | 0 | 0 | 0.39 | -0.65 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||||
| 77.00 | 7.45 | 8.10 | % | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 78.00 | 8.05 | 8.80 | % | 0 | 0 | 0.39 | -0.72 | 0.03 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 79.00 | 8.85 | 9.60 | % | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 9.75 | 10.40 | % | 0 | 0 | 0.50 | -0.78 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 81.00 | 10.45 | 11.25 | % | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 82.00 | 11.45 | 12.05 | % | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 83.00 | 12.30 | 12.95 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 84.00 | 12.85 | 13.90 | % | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 13.95 | 14.75 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 86.00 | 14.15 | 15.65 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 18.80 | 19.80 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST |