Options Chain for PAYPAL HLDGS INC COM (PYPL) - $75.03 as of 7/8/2025 9:11:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.25 | 25.60 | 25.43 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 55.00 | 20.40 | 20.75 | 20.58 | 20.65 | % | 0.37 | 1 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 60.00 | 14.90 | 16.05 | 15.48 | 16.00 | % | 0.26 | 1 | 0 | 0.27 | 0.95 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 64.00 | 12.10 | 12.40 | 12.25 | % | 0.19 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 65.00 | 11.20 | 11.55 | 11.38 | % | 0.18 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 66.00 | 10.40 | 10.75 | 10.58 | 11.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.84 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 67.00 | 9.55 | 11.50 | 10.53 | % | 0.16 | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 68.00 | 8.45 | 9.15 | 8.80 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 69.00 | 7.35 | 8.95 | 8.15 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.03 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 70.00 | 7.35 | 7.85 | 7.60 | 8.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.73 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 71.00 | 6.65 | 7.20 | 6.93 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.03 | -0.05 | 7/8/2025 3:59:49 PM EST | |||
| 72.00 | 5.95 | 7.30 | 6.63 | 6.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.66 | 0.04 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 73.00 | 5.40 | 5.90 | 5.65 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.04 | -0.05 | 7/8/2025 3:59:49 PM EST | |||
| 74.00 | 4.80 | 5.10 | 4.95 | 5.58 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.59 | 0.04 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 75.00 | 3.35 | 4.55 | 3.95 | 5.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.55 | 0.04 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 76.00 | 3.80 | 4.75 | 4.28 | 3.75 | -0.80 | -17.59% | 0.06 | 51 | 2 | 0.44 | 0.51 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 77.00 | 2.97 | 4.55 | 3.76 | 3.25 | -0.72 | -18.14% | 0.05 | 2 | 3 | 0.37 | 0.47 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 78.00 | 2.00 | 3.20 | 2.60 | 3.18 | -0.52 | -14.06% | 0.03 | 2 | 7 | 0.34 | 0.43 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 79.00 | 2.46 | 2.78 | 2.62 | 2.67 | % | 0.03 | 5 | 0 | 0.38 | 0.39 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 80.00 | 2.05 | 2.30 | 2.18 | 2.20 | -0.45 | -16.99% | 0.03 | 8 | 12 | 0.37 | 0.35 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 81.00 | 1.51 | 2.14 | 1.83 | 1.82 | -0.69 | -27.49% | 0.02 | 1 | 1 | 0.36 | 0.31 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 82.00 | 1.26 | 1.97 | 1.62 | 1.74 | -0.46 | -20.91% | 0.02 | 4 | 23 | 0.37 | 0.28 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 83.00 | 1.32 | 1.77 | 1.55 | 1.40 | -0.38 | -21.35% | 0.02 | 8 | 1 | 0.37 | 0.24 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 84.00 | 0.00 | 1.40 | 0.70 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.39 | 0.21 | 0.03 | -0.03 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 85.00 | 0.95 | 1.21 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.18 | 0.03 | -0.03 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 86.00 | 0.83 | 1.04 | 0.94 | 0.93 | % | 0.01 | 1 | 0 | 0.38 | 0.16 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 87.00 | 0.61 | 0.91 | 0.76 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 88.00 | 0.58 | 0.93 | 0.76 | 0.69 | -0.21 | -23.34% | 0.01 | 1 | 1 | 0.35 | 0.11 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 64.00 | 0.70 | 2.05 | 1.38 | 0.78 | +0.13 | +20.00% | 0.02 | 20 | 5 | 0.56 | -0.11 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.04 | 0.52 | 0.92 | +0.48 | +109.10% | 0.01 | 23 | 1 | 0.45 | -0.13 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 66.00 | 0.91 | 1.22 | 1.07 | 1.10 | % | 0.02 | 1 | 0 | 0.42 | -0.16 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 67.00 | 1.18 | 1.42 | 1.30 | 1.32 | % | 0.02 | 1 | 0 | 0.43 | -0.18 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 68.00 | 0.65 | 1.60 | 1.13 | 1.48 | +0.48 | +48.00% | 0.02 | 2 | 1 | 0.37 | -0.21 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 69.00 | 1.55 | 1.96 | 1.76 | 1.71 | +0.31 | +22.15% | 0.03 | 2 | 4 | 0.42 | -0.24 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 70.00 | 1.90 | 2.66 | 2.28 | 2.10 | +0.33 | +18.65% | 0.03 | 1 | 10 | 0.45 | -0.27 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 71.00 | 1.52 | 2.46 | 1.99 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.03 | -0.05 | 7/8/2025 3:59:49 PM EST | |||
| 72.00 | 1.76 | 2.87 | 2.32 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.04 | -0.05 | 7/8/2025 3:59:49 PM EST | |||
| 73.00 | 2.63 | 3.20 | 2.92 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.37 | 0.04 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 74.00 | 2.01 | 3.60 | 2.81 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.04 | -0.05 | 7/8/2025 3:59:49 PM EST | |||
| 75.00 | 3.70 | 4.05 | 3.88 | 3.90 | % | 0.05 | 11 | 0 | 0.40 | -0.45 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 76.00 | 4.20 | 4.60 | 4.40 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.49 | 0.04 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 77.00 | 4.80 | 5.45 | 5.13 | 4.90 | +0.36 | +7.93% | 0.07 | 2 | 5 | 0.39 | -0.53 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 78.00 | 5.30 | 6.35 | 5.83 | 4.60 | -0.05 | -1.08% | 0.07 | 1 | 2 | 0.42 | -0.57 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 79.00 | 6.00 | 6.40 | 6.20 | 6.35 | % | 0.08 | 9 | 0 | 0.39 | -0.61 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 80.00 | 6.65 | 7.00 | 6.83 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 81.00 | 7.35 | 8.05 | 7.70 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.04 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 82.00 | 7.40 | 8.55 | 7.98 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.04 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 83.00 | 7.90 | 9.20 | 8.55 | % | 0.10 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 84.00 | 9.05 | 10.00 | 9.53 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 85.00 | 10.40 | 10.80 | 10.60 | % | 0.12 | 0 | 0 | 0.44 | -0.82 | 0.03 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 86.00 | 11.35 | 12.05 | 11.70 | % | 0.14 | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 87.00 | 12.10 | 13.40 | 12.75 | % | 0.15 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 88.00 | 12.30 | 14.00 | 13.15 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 90.00 | 13.25 | 15.25 | 14.25 | % | 0.16 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 95.00 | 19.60 | 20.25 | 19.93 | % | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 100.00 | 24.30 | 25.25 | 24.78 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |