Options Chain for PAYPAL HLDGS INC COM (PYPL) - $76.59 as of 7/4/2025 8:33:31 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 | 36.45 | 36.95 | 36.70 | % | 0.92 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 45.00 | 31.65 | 31.95 | 31.80 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 26.30 | 27.00 | 26.65 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 21.85 | 22.60 | 22.23 | % | 0.40 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 17.00 | 17.80 | 17.40 | % | 0.29 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 7/3/2025 12:59:01 PM EST | |||
| 61.00 | 16.00 | 16.80 | 16.40 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 7/3/2025 12:59:01 PM EST | |||
| 62.00 | 15.10 | 15.40 | 15.25 | % | 0.25 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 7/3/2025 12:59:01 PM EST | |||
| 63.00 | 14.15 | 14.50 | 14.33 | % | 0.23 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 64.00 | 13.25 | 13.60 | 13.43 | % | 0.21 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 65.00 | 12.35 | 12.65 | 12.50 | % | 0.19 | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 66.00 | 10.55 | 11.95 | 11.25 | % | 0.17 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.04 | 7/3/2025 12:59:01 PM EST | |||
| 67.00 | 10.65 | 10.95 | 10.80 | 9.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.04 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 68.00 | 9.80 | 10.15 | 9.98 | 10.59 | % | 0.15 | 1 | 0 | 0.46 | 0.83 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:59:01 PM EST | |
| 69.00 | 8.95 | 9.25 | 9.10 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | 0.81 | 0.03 | -0.05 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 8.20 | 8.45 | 8.33 | 8.06 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.42 | 0.78 | 0.03 | -0.05 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 71.00 | 7.15 | 7.75 | 7.45 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.45 | 0.75 | 0.03 | -0.05 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 72.00 | 6.40 | 7.15 | 6.78 | 7.35 | +0.60 | +8.89% | 0.09 | 3 | 6 | 0.42 | 0.71 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 73.00 | 6.05 | 6.30 | 6.18 | 5.83 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.42 | 0.68 | 0.04 | -0.06 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 74.00 | 5.40 | 5.65 | 5.53 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.40 | 0.64 | 0.04 | -0.06 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 4.80 | 5.00 | 4.90 | 5.42 | +0.70 | +14.84% | 0.07 | 36 | 41 | 0.41 | 0.60 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 76.00 | 4.05 | 4.40 | 4.23 | 4.40 | -0.16 | -3.51% | 0.06 | 8 | 14 | 0.40 | 0.56 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 77.00 | 3.75 | 3.90 | 3.83 | 3.85 | +0.10 | +2.67% | 0.05 | 12 | 159 | 0.40 | 0.52 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 78.00 | 3.25 | 3.65 | 3.45 | 3.67 | +0.12 | +3.38% | 0.04 | 26 | 21 | 0.40 | 0.48 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 79.00 | 2.83 | 3.05 | 2.94 | 3.08 | +0.74 | +31.63% | 0.04 | 2 | 5 | 0.40 | 0.44 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 2.42 | 2.56 | 2.49 | 2.54 | +0.07 | +2.84% | 0.03 | 28 | 23 | 0.39 | 0.40 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 81.00 | 2.10 | 2.33 | 2.22 | 2.53 | % | 0.03 | 1 | 0 | 0.40 | 0.36 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST | |
| 82.00 | 1.78 | 2.01 | 1.90 | 1.93 | +0.19 | +10.92% | 0.02 | 5 | 5 | 0.39 | 0.32 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 83.00 | 1.51 | 1.77 | 1.64 | 1.68 | +0.24 | +16.67% | 0.02 | 3 | 6 | 0.39 | 0.29 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 84.00 | 1.28 | 1.51 | 1.40 | 1.52 | +0.09 | +6.30% | 0.02 | 1 | 7 | 0.39 | 0.26 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 1.06 | 1.28 | 1.17 | 1.25 | +0.08 | +6.84% | 0.01 | 5 | 41 | 0.39 | 0.23 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 86.00 | 0.89 | 1.12 | 1.01 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.03 | -0.04 | 7/3/2025 12:59:01 PM EST | |||
| 87.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.03 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 88.00 | 0.65 | 0.71 | 0.68 | 0.64 | % | 0.01 | 4 | 0 | 0.39 | 0.15 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:59:01 PM EST | |
| 90.00 | 0.46 | 0.52 | 0.49 | 0.55 | +0.03 | +5.77% | 0.01 | 1 | 2 | 0.39 | 0.11 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:59:01 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 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.81 | 0.41 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.03 | 0.01 | -0.02 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 61.00 | 0.00 | 0.38 | 0.19 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.04 | 0.01 | -0.02 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 62.00 | 0.00 | 0.44 | 0.22 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.05 | 0.01 | -0.02 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 63.00 | 0.00 | 0.51 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.07 | 0.01 | -0.03 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 64.00 | 0.42 | 0.61 | 0.52 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.08 | 0.01 | -0.03 | 6/26/2025 | 7/3/2025 12:59:01 PM EST |
| 65.00 | 0.50 | 0.67 | 0.59 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.10 | 0.02 | -0.03 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 66.00 | 0.63 | 0.83 | 0.73 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.12 | 0.02 | -0.04 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 67.00 | 0.78 | 0.96 | 0.87 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.14 | 0.02 | -0.04 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 68.00 | 0.93 | 1.12 | 1.03 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.43 | -0.17 | 0.02 | -0.04 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 69.00 | 0.86 | 1.22 | 1.04 | 1.23 | -0.17 | -12.15% | 0.02 | 14 | 2 | 0.43 | -0.19 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 1.08 | 1.54 | 1.31 | 1.46 | -0.31 | -17.52% | 0.02 | 2 | 7 | 0.41 | -0.22 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 71.00 | 1.60 | 2.48 | 2.04 | 1.57 | -0.98 | -38.44% | 0.03 | 2 | 9 | 0.47 | -0.25 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 72.00 | 1.69 | 2.07 | 1.88 | 2.00 | -0.14 | -6.55% | 0.03 | 1 | 10 | 0.42 | -0.29 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 73.00 | 1.99 | 2.35 | 2.17 | 1.94 | -0.78 | -28.68% | 0.03 | 2 | 2 | 0.41 | -0.32 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 74.00 | 2.33 | 2.74 | 2.54 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.40 | -0.36 | 0.04 | -0.06 | 6/30/2025 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 2.76 | 3.10 | 2.93 | 2.95 | -0.23 | -7.24% | 0.04 | 8 | 12 | 0.39 | -0.40 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 76.00 | 3.35 | 3.55 | 3.45 | 3.23 | -0.32 | -9.02% | 0.05 | 23 | 67 | 0.41 | -0.44 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 77.00 | 3.85 | 4.05 | 3.95 | % | 0.05 | 0 | 0 | 0.40 | -0.48 | 0.04 | -0.06 | 7/3/2025 12:59:01 PM EST | |||
| 78.00 | 4.35 | 4.70 | 4.53 | 4.07 | -2.43 | -37.39% | 0.06 | 1 | 1 | 0.40 | -0.52 | 0.04 | -0.06 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 79.00 | 4.90 | 5.25 | 5.08 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.56 | 0.04 | -0.06 | 7/1/2025 | 7/3/2025 12:59:01 PM EST |
| 80.00 | 5.55 | 5.75 | 5.65 | 5.55 | -2.35 | -29.75% | 0.07 | 2 | 10 | 0.40 | -0.60 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 81.00 | 6.20 | 6.40 | 6.30 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | -0.64 | 0.04 | -0.05 | 6/27/2025 | 7/3/2025 12:59:01 PM EST |
| 82.00 | 6.85 | 7.10 | 6.98 | % | 0.09 | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.05 | 7/3/2025 12:59:01 PM EST | |||
| 83.00 | 7.55 | 7.85 | 7.70 | % | 0.09 | 0 | 0 | 0.39 | -0.71 | 0.04 | -0.05 | 7/3/2025 12:59:01 PM EST | |||
| 84.00 | 8.35 | 8.60 | 8.48 | 8.15 | -0.80 | -8.94% | 0.10 | 1 | 1 | 0.39 | -0.74 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:01 PM EST |
| 85.00 | 9.15 | 9.40 | 9.28 | 9.33 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.77 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 86.00 | 9.45 | 11.20 | 10.33 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.03 | -0.04 | 7/3/2025 12:59:01 PM EST | |||
| 87.00 | 10.80 | 11.65 | 11.23 | % | 0.13 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 88.00 | 11.70 | 12.10 | 11.90 | % | 0.14 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.03 | 7/3/2025 12:59:01 PM EST | |||
| 90.00 | 13.50 | 14.15 | 13.83 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.48 | -0.89 | 0.02 | -0.03 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |