Options Chain for PAYPAL HLDGS INC COM (PYPL) - $67.11 as of 8/1/2025 8:44:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.75 | 38.75 | 37.25 | 42.00 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 32.50 | 33.10 | 36.50 | 34.80 | % | 1.07 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 35.00 | 30.65 | 33.55 | 32.10 | % | 0.92 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 37.50 | 28.30 | 31.45 | 29.88 | 37.67 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:54 PM EST |
| 40.00 | 27.00 | 27.60 | 27.30 | 30.71 | 0.00 | 0.00% | 0.68 | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:54 PM EST |
| 42.50 | 24.85 | 25.00 | 24.93 | 33.15 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.99 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:54 PM EST |
| 45.00 | 22.35 | 22.55 | 22.45 | 26.19 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/1/2025 3:59:54 PM EST |
| 47.50 | 19.30 | 20.10 | 19.70 | 20.23 | -5.02 | -19.89% | 0.41 | 6 | 21 | 0.60 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 50.00 | 16.95 | 17.60 | 17.28 | 17.29 | -1.96 | -10.19% | 0.35 | 4 | 100 | 0.65 | 0.98 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 52.50 | 14.75 | 15.20 | 14.98 | 15.33 | -3.97 | -20.57% | 0.29 | 1 | 12 | 0.71 | 0.97 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 55.00 | 12.65 | 13.60 | 13.13 | 12.85 | -3.80 | -22.83% | 0.24 | 43 | 165 | 0.63 | 0.94 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 57.50 | 10.30 | 10.45 | 10.38 | 10.67 | -4.58 | -30.04% | 0.18 | 6 | 148 | 0.39 | 0.89 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 8.10 | 8.25 | 8.18 | 7.93 | -1.44 | -15.37% | 0.14 | 37 | 756 | 0.31 | 0.83 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 62.50 | 6.10 | 6.25 | 6.18 | 6.00 | -1.55 | -20.53% | 0.10 | 10 | 594 | 0.32 | 0.75 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 4.35 | 4.45 | 4.40 | 4.45 | -1.00 | -18.35% | 0.07 | 50 | 1,509 | 0.31 | 0.65 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 67.50 | 2.93 | 2.99 | 2.96 | 2.85 | -0.85 | -22.98% | 0.04 | 305 | 2,299 | 0.30 | 0.52 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 1.85 | 1.90 | 1.88 | 1.89 | -0.65 | -25.60% | 0.03 | 1,429 | 5,246 | 0.29 | 0.38 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.50 | 1.12 | 1.16 | 1.14 | 1.15 | -0.35 | -23.34% | 0.02 | 542 | 5,697 | 0.29 | 0.26 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 0.68 | 0.70 | 0.69 | 0.70 | -0.26 | -27.09% | 0.01 | 5,433 | 17,182 | 0.30 | 0.17 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 77.50 | 0.40 | 0.49 | 0.45 | 0.43 | -0.16 | -27.12% | 0.01 | 426 | 4,980 | 0.30 | 0.11 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.10 | -26.32% | 0.00 | 1,195 | 11,618 | 0.32 | 0.07 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 82.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 52 | 4,854 | 0.34 | 0.05 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 4,043 | 5,682 | 0.36 | 0.03 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 87.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 23 | 2,841 | 0.38 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 597 | 13,884 | 0.40 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 92.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 579 | 0.42 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 4,838 | 0.44 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 97.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 2,846 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 29 | 1,735 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 1,000 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 1,472 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.84 | 0.42 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,802 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 318 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 42.50 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 3:59:54 PM EST |
| 47.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 415 | 0.45 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 50.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 889 | 0.42 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 52.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.06 | +85.72% | 0.00 | 12 | 130 | 0.39 | -0.03 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 55.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.09 | +75.00% | 0.00 | 59 | 6,050 | 0.37 | -0.06 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 57.50 | 0.36 | 0.39 | 0.38 | 0.38 | +0.15 | +65.22% | 0.01 | 72 | 4,296 | 0.34 | -0.11 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 0.65 | 0.69 | 0.67 | 0.67 | +0.25 | +59.53% | 0.01 | 11,460 | 2,891 | 0.33 | -0.17 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 62.50 | 1.12 | 1.16 | 1.14 | 1.14 | +0.38 | +50.00% | 0.02 | 776 | 2,808 | 0.32 | -0.25 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 1.84 | 1.89 | 1.87 | 1.83 | +0.55 | +42.97% | 0.03 | 1,255 | 7,022 | 0.31 | -0.35 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 67.50 | 2.89 | 2.95 | 2.92 | 2.92 | +0.80 | +37.74% | 0.04 | 371 | 4,133 | 0.30 | -0.48 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 4.30 | 4.40 | 4.35 | 4.30 | +1.00 | +30.31% | 0.06 | 1,206 | 5,640 | 0.29 | -0.62 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 72.50 | 6.10 | 6.20 | 6.15 | 6.45 | +1.45 | +29.00% | 0.08 | 67 | 4,036 | 0.29 | -0.74 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 8.15 | 8.30 | 8.23 | 8.66 | +1.91 | +28.30% | 0.11 | 127 | 3,777 | 0.38 | -0.83 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 77.50 | 10.45 | 10.60 | 10.53 | 10.68 | +2.13 | +24.92% | 0.14 | 18 | 1,350 | 0.33 | -0.89 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 12.85 | 13.05 | 12.95 | 13.20 | +2.08 | +18.71% | 0.16 | 1 | 1,494 | 0.53 | -0.93 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 82.50 | 15.05 | 16.10 | 15.58 | 15.55 | +2.36 | +17.90% | 0.19 | 5 | 144 | 0.66 | -0.95 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 17.60 | 17.95 | 17.78 | 18.00 | +1.82 | +11.25% | 0.21 | 250 | 117 | 0.55 | -0.97 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 87.50 | 20.30 | 20.90 | 20.60 | 18.65 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.69 | -0.98 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 22.80 | 23.00 | 22.90 | 21.27 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.87 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 92.50 | 24.35 | 26.00 | 25.18 | 25.45 | +1.73 | +7.30% | 0.27 | 502 | 241 | 0.80 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 27.80 | 28.00 | 27.90 | 20.84 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.92 | -0.99 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:54 PM EST |
| 97.50 | 30.25 | 30.65 | 30.45 | 24.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 32.75 | 33.85 | 33.30 | 28.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 37.30 | 38.55 | 37.93 | 33.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 42.75 | 43.70 | 43.23 | 34.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 47.80 | 48.35 | 48.08 | 39.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 52.45 | 53.00 | 52.73 | 45.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 57.80 | 58.65 | 58.23 | 50.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 62.80 | 63.05 | 62.93 | 57.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 67.75 | 68.00 | 67.88 | 63.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |