Options Chain for PAYPAL HLDGS INC COM (PYPL) - $71.36 as of 7/11/2025 8:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.60 | 32.15 | 31.38 | 34.95 | % | 0.78 | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 45.00 | 26.25 | 27.25 | 26.75 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 50.00 | 21.45 | 22.25 | 21.85 | % | 0.44 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 55.00 | 16.65 | 18.25 | 17.45 | % | 0.32 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 60.00 | 12.10 | 13.10 | 12.60 | % | 0.21 | 0 | 0 | 0.66 | 0.88 | 0.02 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 63.00 | 8.90 | 10.55 | 9.73 | % | 0.15 | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 64.00 | 8.80 | 9.85 | 9.33 | % | 0.15 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 65.00 | 8.10 | 9.00 | 8.55 | % | 0.13 | 0 | 0 | 0.43 | 0.76 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 66.00 | 6.45 | 9.15 | 7.80 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 67.00 | 6.15 | 7.55 | 6.85 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.03 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 68.00 | 5.85 | 6.90 | 6.38 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 69.00 | 5.45 | 6.30 | 5.88 | 9.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.63 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 70.00 | 4.85 | 5.60 | 5.23 | 7.00 | -0.97 | -12.18% | 0.07 | 5 | 6 | 0.42 | 0.59 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 71.00 | 4.50 | 5.00 | 4.75 | 4.33 | % | 0.07 | 1 | 0 | 0.42 | 0.56 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 72.00 | 3.85 | 4.50 | 4.18 | 4.28 | % | 0.06 | 1 | 0 | 0.41 | 0.52 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 73.00 | 3.35 | 4.10 | 3.73 | % | 0.05 | 0 | 0 | 0.41 | 0.49 | 0.04 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 74.00 | 1.63 | 3.65 | 2.64 | 4.70 | % | 0.04 | 3 | 0 | 0.34 | 0.45 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 75.00 | 2.56 | 3.25 | 2.91 | 4.40 | -0.65 | -12.88% | 0.04 | 9 | 11 | 0.41 | 0.41 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 76.00 | 2.01 | 2.73 | 2.37 | 2.99 | -1.35 | -31.11% | 0.03 | 4 | 3 | 0.40 | 0.38 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 77.00 | 1.69 | 2.81 | 2.25 | 3.28 | -0.72 | -18.00% | 0.03 | 1 | 12 | 0.40 | 0.34 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 78.00 | 1.42 | 2.34 | 1.88 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 79.00 | 1.28 | 2.05 | 1.67 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.28 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 80.00 | 1.06 | 1.88 | 1.47 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.46 | 0.23 | 0.03 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 82.00 | 0.66 | 1.48 | 1.07 | 1.00 | -1.10 | -52.39% | 0.01 | 1 | 5 | 0.44 | 0.20 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 1.21 | 0.61 | 1.45 | % | 0.01 | 1 | 0 | 0.45 | 0.18 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 84.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.02 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 86.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 87.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 0.64 | 0.32 | 0.52 | % | 0.00 | 1 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 90.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | 0.08 | % | 0.00 | 1 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 100.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | 0.00 | 7/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | 0.20 | % | 0.02 | 1 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 60.00 | 0.58 | 0.95 | 0.77 | 0.76 | % | 0.01 | 3 | 0 | 0.45 | -0.12 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 63.00 | 0.99 | 1.67 | 1.33 | 1.10 | % | 0.02 | 3 | 0 | 0.44 | -0.19 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 64.00 | 1.21 | 1.81 | 1.51 | 1.40 | % | 0.02 | 1 | 0 | 0.44 | -0.22 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 65.00 | 1.45 | 2.00 | 1.73 | 1.75 | % | 0.03 | 5 | 0 | 0.43 | -0.24 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 66.00 | 1.67 | 2.40 | 2.04 | 1.17 | % | 0.03 | 1 | 0 | 0.43 | -0.27 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 67.00 | 1.96 | 2.77 | 2.37 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 68.00 | 2.32 | 2.97 | 2.65 | 2.10 | % | 0.04 | 1 | 0 | 0.42 | -0.34 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 69.00 | 2.71 | 3.35 | 3.03 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.03 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 70.00 | 3.15 | 3.75 | 3.45 | 3.25 | % | 0.05 | 4 | 0 | 0.41 | -0.41 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 71.00 | 3.60 | 4.20 | 3.90 | 3.90 | % | 0.05 | 25 | 0 | 0.41 | -0.44 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 72.00 | 4.05 | 4.75 | 4.40 | 2.87 | % | 0.06 | 1 | 0 | 0.41 | -0.48 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 73.00 | 4.60 | 5.25 | 4.93 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.04 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 74.00 | 5.15 | 5.80 | 5.48 | 3.65 | +0.55 | +17.75% | 0.07 | 4 | 1 | 0.40 | -0.55 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 75.00 | 5.75 | 6.45 | 6.10 | 6.30 | % | 0.08 | 5 | 0 | 0.40 | -0.59 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 76.00 | 5.50 | 7.10 | 6.30 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.04 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 77.00 | 7.00 | 8.35 | 7.68 | 7.38 | % | 0.10 | 1 | 0 | 0.42 | -0.66 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 78.00 | 7.70 | 8.55 | 8.13 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 79.00 | 8.40 | 9.30 | 8.85 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 80.00 | 9.20 | 10.10 | 9.65 | % | 0.12 | 0 | 0 | 0.53 | -0.75 | 0.03 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 81.00 | 10.00 | 10.85 | 10.43 | % | 0.13 | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 82.00 | 10.80 | 12.60 | 11.70 | % | 0.14 | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 83.00 | 11.65 | 13.50 | 12.58 | % | 0.15 | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 84.00 | 11.45 | 13.45 | 12.45 | % | 0.15 | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 85.00 | 12.70 | 14.50 | 13.60 | % | 0.16 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 86.00 | 14.40 | 15.45 | 14.93 | % | 0.17 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 87.00 | 15.40 | 16.10 | 15.75 | % | 0.18 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 88.00 | 16.45 | 17.05 | 16.75 | % | 0.19 | 0 | 0 | 0.47 | -0.90 | 0.02 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 90.00 | 18.25 | 19.80 | 19.03 | % | 0.21 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 95.00 | 22.55 | 23.80 | 23.18 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 100.00 | 28.30 | 28.95 | 28.63 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |