Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.19 as of 8/29/2025 9:04:34 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 | 28.30 | 32.20 | 30.25 | % | 0.76 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 45.00 | 23.50 | 26.80 | 25.15 | % | 0.56 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 50.00 | 20.10 | 21.10 | 20.60 | 19.40 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 55.00 | 15.10 | 16.10 | 15.60 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 56.00 | 14.10 | 15.40 | 14.75 | % | 0.26 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 57.00 | 13.10 | 13.90 | 13.50 | % | 0.24 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 58.00 | 11.90 | 12.55 | 12.23 | % | 0.21 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 59.00 | 10.85 | 11.45 | 11.15 | % | 0.19 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 60.00 | 10.05 | 10.80 | 10.43 | 10.60 | +1.20 | +12.77% | 0.17 | 1 | 12 | 0.47 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 61.00 | 9.15 | 10.45 | 9.80 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.46 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 62.00 | 8.20 | 8.70 | 8.45 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.61 | 0.96 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 63.00 | 7.20 | 7.80 | 7.50 | 7.52 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.50 | 0.94 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 64.00 | 5.45 | 7.10 | 6.28 | 6.40 | +0.16 | +2.57% | 0.10 | 2 | 32 | 0.33 | 0.92 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 65.00 | 5.30 | 5.70 | 5.50 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.31 | 0.90 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 66.00 | 4.50 | 4.95 | 4.73 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.34 | 0.87 | 0.05 | -0.04 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 67.00 | 3.65 | 4.05 | 3.85 | 3.70 | -0.12 | -3.15% | 0.06 | 26 | 91 | 0.27 | 0.83 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 68.00 | 2.79 | 3.05 | 2.92 | 2.88 | -0.17 | -5.58% | 0.04 | 3 | 97 | 0.27 | 0.76 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 69.00 | 2.15 | 2.42 | 2.29 | 2.19 | -0.20 | -8.37% | 0.03 | 39 | 5,264 | 0.28 | 0.66 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 70.00 | 1.61 | 1.65 | 1.63 | 1.60 | -0.10 | -5.89% | 0.02 | 159 | 695 | 0.27 | 0.55 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 71.00 | 1.13 | 1.16 | 1.15 | 1.10 | -0.17 | -13.39% | 0.02 | 191 | 295 | 0.26 | 0.44 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 72.00 | 0.76 | 0.79 | 0.78 | 0.74 | -0.13 | -14.95% | 0.01 | 128 | 424 | 0.26 | 0.34 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 73.00 | 0.51 | 0.53 | 0.52 | 0.50 | -0.10 | -16.67% | 0.01 | 67 | 287 | 0.27 | 0.26 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 74.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.11 | -25.00% | 0.00 | 105 | 390 | 0.27 | 0.19 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 75.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 47 | 406 | 0.28 | 0.13 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 76.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 645 | 0.29 | 0.09 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 77.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 9 | 176 | 0.30 | 0.06 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 78.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 20 | 103 | 0.31 | 0.04 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 79.00 | 0.05 | 0.07 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 7 | 0.32 | 0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 80.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 609 | 73 | 0.35 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 81.00 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.35 | 0.01 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 82.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 47 | 0.38 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 83.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 11 | 0.38 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 84.00 | 0.02 | 0.03 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 85.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 82 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 86.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 87.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 88.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 89.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 57.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 58.00 | 0.03 | 0.04 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.01 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 59.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 84 | 0.44 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 60.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 176 | 0.41 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 61.00 | 0.05 | 0.07 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.39 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 62.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 15 | 179 | 0.37 | -0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 63.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 15 | 193 | 0.35 | -0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 64.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 24 | 409 | 0.33 | -0.08 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 65.00 | 0.18 | 0.19 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 10 | 1,074 | 0.31 | -0.10 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 66.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.05 | -15.16% | 0.00 | 5 | 256 | 0.29 | -0.13 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 67.00 | 0.39 | 0.41 | 0.40 | 0.43 | -0.04 | -8.52% | 0.01 | 230 | 272 | 0.28 | -0.17 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 68.00 | 0.59 | 0.62 | 0.61 | 0.64 | -0.07 | -9.86% | 0.01 | 68 | 197 | 0.27 | -0.24 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 69.00 | 0.89 | 0.92 | 0.91 | 0.92 | -0.06 | -6.13% | 0.01 | 150 | 1,308 | 0.27 | -0.34 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 70.00 | 1.29 | 1.33 | 1.31 | 1.36 | -0.07 | -4.90% | 0.02 | 92 | 3,261 | 0.27 | -0.45 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 71.00 | 1.78 | 1.91 | 1.85 | 1.98 | +0.05 | +2.60% | 0.03 | 36 | 784 | 0.27 | -0.56 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 72.00 | 2.28 | 2.73 | 2.51 | 2.62 | +0.06 | +2.35% | 0.03 | 13 | 44 | 0.27 | -0.66 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 73.00 | 2.94 | 3.35 | 3.15 | 3.32 | +0.07 | +2.16% | 0.04 | 5 | 16 | 0.28 | -0.74 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 74.00 | 3.80 | 4.20 | 4.00 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 523 | 0.28 | -0.81 | 0.07 | -0.04 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 75.00 | 4.70 | 5.10 | 4.90 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.30 | -0.87 | 0.05 | -0.03 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 76.00 | 5.00 | 6.10 | 5.55 | 6.04 | +0.15 | +2.55% | 0.07 | 1 | 6 | 0.50 | -0.91 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 77.00 | 6.60 | 7.10 | 6.85 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.42 | -0.94 | 0.03 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 78.00 | 6.80 | 9.25 | 8.03 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | -0.96 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 79.00 | 8.50 | 9.00 | 8.75 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 80.00 | 9.65 | 10.00 | 9.83 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | -0.98 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 81.00 | 10.70 | 11.80 | 11.25 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 82.00 | 10.75 | 12.15 | 11.45 | 13.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 83.00 | 12.40 | 12.95 | 12.68 | % | 0.15 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 84.00 | 12.90 | 14.65 | 13.78 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 85.00 | 13.75 | 15.85 | 14.80 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 86.00 | 14.75 | 16.35 | 15.55 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 87.00 | 16.35 | 17.35 | 16.85 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 88.00 | 16.90 | 18.00 | 17.45 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 89.00 | 18.45 | 19.70 | 19.08 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 90.00 | 18.80 | 20.90 | 19.85 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 95.00 | 24.05 | 25.55 | 24.80 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 100.00 | 29.55 | 30.10 | 29.83 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |