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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.30 | 42.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 32.50 | 36.65 | 40.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 35.10 | 37.20 | 36.25 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 37.50 | 33.40 | 34.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 40.00 | 30.90 | 31.40 | 33.24 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 42.50 | 28.45 | 30.00 | 17.35 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 45.00 | 26.00 | 26.50 | 29.49 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 47.50 | 23.60 | 24.10 | 25.73 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.98 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 21.15 | 22.20 | 23.20 | 0.00 | 0.00% | 0 | 56 | 0.62 | 0.96 | 0.01 | -0.02 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 52.50 | 19.05 | 20.15 | 21.01 | 0.00 | 0.00% | 0 | 266 | 0.48 | 0.94 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 16.70 | 17.00 | 19.38 | 0.00 | 0.00% | 0 | 215 | 0.67 | 0.92 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 57.50 | 14.50 | 15.10 | 15.15 | -1.49 | -8.96% | 1 | 105 | 0.50 | 0.88 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 11.75 | 12.70 | 12.50 | -2.87 | -18.68% | 7 | 492 | 0.39 | 0.84 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 62.50 | 10.35 | 11.00 | 10.68 | -3.42 | -24.26% | 6 | 3,934 | 0.42 | 0.79 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 8.40 | 8.70 | 8.54 | -3.11 | -26.70% | 1 | 717 | 0.43 | 0.73 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 67.50 | 6.75 | 7.00 | 6.85 | -3.13 | -31.37% | 142 | 1,831 | 0.40 | 0.66 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 5.35 | 5.40 | 5.35 | -2.60 | -32.71% | 8,937 | 1,436 | 0.40 | 0.58 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 72.50 | 4.00 | 4.25 | 4.00 | -2.35 | -37.01% | 234 | 8,776 | 0.39 | 0.49 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 2.91 | 3.10 | 2.90 | -1.97 | -40.46% | 267 | 3,136 | 0.38 | 0.41 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 77.50 | 2.10 | 2.28 | 2.20 | -1.64 | -42.71% | 58 | 1,724 | 0.38 | 0.33 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 1.50 | 1.63 | 1.56 | -1.17 | -42.86% | 307 | 4,253 | 0.37 | 0.26 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.50 | 1.06 | 1.23 | 1.10 | -0.91 | -45.28% | 121 | 1,668 | 0.37 | 0.20 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.74 | 0.84 | 0.78 | -0.61 | -43.89% | 135 | 3,548 | 0.37 | 0.15 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 87.50 | 0.50 | 0.58 | 0.57 | -0.41 | -41.84% | 37 | 742 | 0.37 | 0.11 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 0.36 | 0.42 | 0.38 | -0.33 | -46.48% | 63 | 2,117 | 0.38 | 0.08 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 92.50 | 0.23 | 0.31 | 0.29 | -0.20 | -40.82% | 37 | 3,523 | 0.38 | 0.06 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.42 | 0.22 | -0.11 | -33.34% | 43 | 2,521 | 0.39 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 709 | 0.39 | 0.03 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 0.09 | 0.22 | 0.16 | -0.04 | -20.00% | 26 | 3,400 | 0.42 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 3,807 | 0.40 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 1,725 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 551 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 680 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 351 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 1 | 916 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.24 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.36 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | 0.74 | 0.00 | 0.00% | 0 | 132 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.38 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 88 | 0.79 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/13/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 336 | 0.78 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 6/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 4,415 | 0.67 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 47.50 | 0.01 | 0.52 | 0.15 | 0.00 | 0.00% | 0 | 10,754 | 0.53 | -0.02 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.49 | 0.29 | +0.07 | +31.82% | 53 | 266 | 0.51 | -0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 52.50 | 0.34 | 0.46 | 0.32 | -0.08 | -20.00% | 8 | 225 | 0.51 | -0.06 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 0.52 | 0.61 | 0.60 | +0.35 | +140.00% | 43 | 1,048 | 0.48 | -0.08 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 57.50 | 0.73 | 0.86 | 0.81 | +0.43 | +113.16% | 17 | 1,319 | 0.46 | -0.12 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 1.09 | 1.16 | 1.13 | +0.56 | +98.25% | 73 | 1,910 | 0.45 | -0.16 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 62.50 | 1.50 | 1.60 | 1.57 | +0.70 | +80.46% | 167 | 840 | 0.43 | -0.21 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 2.10 | 2.18 | 2.15 | +0.92 | +74.80% | 404 | 1,598 | 0.41 | -0.27 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 67.50 | 2.90 | 2.99 | 2.97 | +1.22 | +69.72% | 85 | 2,407 | 0.41 | -0.34 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 3.90 | 4.00 | 4.00 | +1.59 | +65.98% | 1,074 | 2,830 | 0.40 | -0.42 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 72.50 | 5.10 | 5.25 | 5.30 | +2.00 | +60.61% | 40 | 736 | 0.39 | -0.51 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 6.60 | 6.70 | 6.56 | +2.16 | +49.10% | 56 | 3,490 | 0.38 | -0.59 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 77.50 | 8.25 | 8.45 | 7.60 | +1.95 | +34.52% | 20 | 491 | 0.38 | -0.67 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 9.35 | 10.30 | 9.58 | +2.34 | +32.32% | 1 | 826 | 0.36 | -0.74 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.50 | 11.35 | 12.40 | 10.45 | 0.00 | 0.00% | 0 | 1,478 | 0.37 | -0.80 | 0.03 | -0.03 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 13.45 | 14.60 | 10.95 | 0.00 | 0.00% | 0 | 160 | 0.47 | -0.85 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 87.50 | 16.60 | 17.00 | 13.05 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.89 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 19.10 | 19.45 | 18.40 | +0.70 | +3.96% | 2 | 5 | 0.50 | -0.92 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 92.50 | 20.60 | 22.25 | 23.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.94 | 0.01 | -0.01 | 5/7/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 23.30 | 24.30 | 21.80 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.96 | 0.01 | -0.01 | 5/15/2025 | 6/13/2025 3:59:50 PM EST |
| 97.50 | 25.60 | 26.95 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/15/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 28.15 | 29.30 | 28.32 | -12.51 | -30.64% | 1 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 105.00 | 34.05 | 34.30 | 27.27 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:50 PM EST |
| 110.00 | 37.65 | 39.30 | 37.45 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 43.30 | 45.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 120.00 | 48.60 | 50.10 | 41.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:50 PM EST |
| 125.00 | 53.80 | 55.30 | 47.57 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:50 PM EST |
| 130.00 | 59.05 | 59.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 135.00 | 63.15 | 64.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |