Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.05 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.75 | 41.45 | 40.35 | -0.70 | -1.71% | 3 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 37.20 | 38.45 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 34.15 | 35.70 | 36.25 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 31.75 | 34.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 28.55 | 30.60 | 33.24 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 26.10 | 28.90 | 17.35 | 0.00 | 0.00% | 0 | 9 | 0.92 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 23.70 | 26.90 | 29.49 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 22.90 | 25.05 | 25.73 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 20.50 | 22.60 | 20.65 | +1.90 | +10.14% | 2 | 57 | 0.99 | 0.97 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 17.95 | 18.45 | 16.90 | 0.00 | 0.00% | 0 | 266 | 0.66 | 0.95 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 15.65 | 16.75 | 16.20 | +1.46 | +9.91% | 4 | 214 | 0.49 | 0.92 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 13.35 | 14.25 | 13.75 | -0.75 | -5.18% | 2 | 109 | 0.47 | 0.89 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 11.55 | 11.70 | 11.65 | +1.46 | +14.33% | 18 | 494 | 0.45 | 0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 9.30 | 9.75 | 9.60 | +1.50 | +18.52% | 86 | 3,932 | 0.43 | 0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 7.70 | 7.85 | 7.77 | -0.64 | -7.61% | 12 | 654 | 0.43 | 0.72 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 6.05 | 6.15 | 6.10 | +0.90 | +17.31% | 270 | 1,783 | 0.41 | 0.64 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 4.60 | 4.70 | 4.65 | +0.65 | +16.25% | 186 | 9,084 | 0.40 | 0.55 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 3.35 | 3.50 | 3.50 | +0.71 | +25.45% | 97 | 8,741 | 0.39 | 0.46 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 2.27 | 2.53 | 2.53 | +0.35 | +16.06% | 269 | 3,416 | 0.38 | 0.37 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 1.70 | 1.81 | 1.75 | +0.33 | +23.24% | 1,416 | 2,359 | 0.38 | 0.29 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 1.18 | 1.25 | 1.24 | +0.22 | +21.57% | 292 | 4,554 | 0.38 | 0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 0.78 | 1.00 | 0.86 | +0.20 | +30.31% | 54 | 1,688 | 0.39 | 0.17 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 0.54 | 0.60 | 0.58 | +0.09 | +18.37% | 40 | 3,583 | 0.38 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 87.50 | 0.37 | 0.42 | 0.36 | +0.04 | +12.50% | 4 | 858 | 0.38 | 0.09 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | +0.04 | +16.67% | 11 | 2,076 | 0.39 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 3,527 | 0.46 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.14 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,583 | 0.42 | 0.03 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 408 | 0.50 | 0.02 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 15 | 3,410 | 0.42 | 0.02 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 3,807 | 0.43 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 1,725 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 551 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 680 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 351 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 917 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 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 | 0.29 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.44 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.74 | 0.00 | 0.00% | 0 | 132 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 88 | 0.85 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.48 | 0.09 | 0.00 | 0.00% | 0 | 336 | 0.84 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 4,415 | 0.72 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.58 | 0.23 | 0.00 | 0.00% | 0 | 10,758 | 0.72 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 0.06 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 280 | 0.50 | -0.03 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 0.33 | 0.52 | 0.48 | 0.00 | 0.00% | 0 | 233 | 0.53 | -0.05 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.50 | 0.58 | 0.44 | -0.27 | -38.03% | 28 | 1,107 | 0.49 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 0.69 | 0.87 | 0.81 | -0.19 | -19.00% | 31 | 9,939 | 0.47 | -0.11 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 1.08 | 1.15 | 1.18 | -0.26 | -18.06% | 106 | 2,136 | 0.45 | -0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 1.56 | 1.63 | 1.59 | -0.34 | -17.62% | 272 | 978 | 0.44 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 2.21 | 2.37 | 2.27 | -0.50 | -18.06% | 302 | 2,814 | 0.42 | -0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 3.00 | 3.10 | 3.09 | -0.66 | -17.60% | 323 | 2,691 | 0.41 | -0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 4.05 | 5.15 | 4.05 | -0.89 | -18.02% | 179 | 3,358 | 0.41 | -0.45 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 5.35 | 5.45 | 5.57 | -0.83 | -12.97% | 75 | 754 | 0.39 | -0.54 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 6.85 | 7.00 | 7.05 | -1.15 | -14.03% | 37 | 3,461 | 0.38 | -0.63 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 8.65 | 8.80 | 8.83 | -1.02 | -10.36% | 1 | 516 | 0.38 | -0.71 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 10.60 | 10.80 | 10.56 | +0.41 | +4.04% | 3 | 828 | 0.37 | -0.78 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 12.60 | 12.95 | 10.45 | 0.00 | 0.00% | 0 | 1,478 | 0.44 | -0.83 | 0.02 | -0.02 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 15.05 | 15.80 | 10.95 | 0.00 | 0.00% | 0 | 160 | 0.48 | -0.88 | 0.02 | -0.02 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 87.50 | 16.20 | 18.90 | 13.05 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.91 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 19.75 | 21.90 | 18.40 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.93 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 92.50 | 20.50 | 24.35 | 23.90 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.96 | 0.01 | -0.01 | 5/7/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 23.00 | 26.95 | 21.80 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.97 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 4:00:01 PM EST |
| 97.50 | 25.60 | 28.95 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 29.35 | 31.95 | 28.32 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.98 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 34.75 | 36.95 | 27.27 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 39.60 | 41.65 | 37.45 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 44.45 | 46.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 120.00 | 49.80 | 52.00 | 41.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 54.00 | 56.90 | 47.57 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 58.15 | 61.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 135.00 | 64.70 | 67.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |