Options Chain for PAYPAL HLDGS INC COM (PYPL) - $72.03 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.70 | 39.25 | 41.98 | 0.00 | 0.00% | 0 | 43 | 2.35 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 36.20 | 36.75 | 33.84 | 0.00 | 0.00% | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 33.70 | 34.25 | 37.23 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 31.20 | 31.75 | 23.15 | 0.00 | 0.00% | 0 | 44 | 1.76 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 28.70 | 29.25 | 32.85 | 0.00 | 0.00% | 0 | 38 | 1.59 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 26.20 | 28.55 | 29.00 | 0.00 | 0.00% | 0 | 37 | 1.48 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 22.75 | 25.30 | 27.65 | 0.00 | 0.00% | 0 | 109 | 1.23 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 20.40 | 21.65 | 24.22 | 0.00 | 0.00% | 0 | 51 | 1.04 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 17.95 | 20.60 | 19.95 | -2.05 | -9.32% | 2 | 693 | 0.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 15.40 | 18.65 | 16.65 | -3.10 | -15.70% | 1 | 211 | 0.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 13.85 | 15.00 | 13.88 | -3.37 | -19.54% | 1 | 4,400 | 0.71 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 56.00 | 11.95 | 14.25 | 13.15 | % | 2 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST | |
| 57.00 | 11.05 | 14.05 | 12.15 | % | 16 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST | |
| 57.50 | 10.45 | 12.90 | 11.70 | -3.80 | -24.52% | 5 | 1,418 | 0.59 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 58.00 | 9.95 | 12.50 | 10.96 | -3.01 | -21.55% | 1 | 1 | 0.60 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 59.00 | 8.85 | 11.05 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 60.00 | 9.00 | 9.90 | 9.12 | -2.89 | -24.07% | 17 | 7,516 | 0.64 | 0.95 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 61.00 | 8.05 | 9.05 | 8.25 | -3.47 | -29.61% | 10 | 4 | 0.67 | 0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 62.00 | 7.05 | 8.35 | 7.40 | -3.39 | -31.42% | 1 | 18 | 0.66 | 0.92 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 62.50 | 5.65 | 8.20 | 6.77 | -2.91 | -30.07% | 36 | 5,615 | 0.39 | 0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 63.00 | 5.25 | 8.15 | 6.17 | -4.08 | -39.81% | 10 | 30 | 0.38 | 0.89 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 64.00 | 4.70 | 5.85 | 5.20 | -3.60 | -40.91% | 24 | 34 | 0.35 | 0.86 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 3.55 | 4.65 | 4.47 | -3.13 | -41.19% | 214 | 9,765 | 0.37 | 0.82 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 66.00 | 3.70 | 3.85 | 3.70 | -2.97 | -44.53% | 64 | 168 | 0.36 | 0.76 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 67.00 | 3.00 | 3.10 | 3.06 | -2.48 | -44.77% | 281 | 122 | 0.35 | 0.68 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 67.50 | 2.54 | 2.80 | 2.60 | -2.78 | -51.68% | 265 | 8,733 | 0.35 | 0.64 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 68.00 | 2.38 | 2.81 | 2.44 | -2.18 | -47.19% | 26 | 145 | 0.35 | 0.60 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 69.00 | 1.83 | 1.91 | 1.80 | -2.16 | -54.55% | 183 | 255 | 0.35 | 0.52 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 1.37 | 1.44 | 1.36 | -1.78 | -56.69% | 1,274 | 12,526 | 0.34 | 0.43 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 71.00 | 0.97 | 1.04 | 1.02 | -1.77 | -63.45% | 447 | 961 | 0.33 | 0.35 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 72.00 | 0.68 | 0.77 | 0.72 | -1.17 | -61.91% | 547 | 1,267 | 0.34 | 0.27 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 72.50 | 0.56 | 0.64 | 0.61 | -1.04 | -63.03% | 443 | 5,760 | 0.33 | 0.24 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 73.00 | 0.48 | 0.52 | 0.49 | -0.93 | -65.50% | 459 | 1,974 | 0.33 | 0.20 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 74.00 | 0.31 | 0.40 | 0.33 | -0.97 | -74.62% | 280 | 627 | 0.33 | 0.15 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.22 | 0.25 | 0.24 | -0.52 | -68.43% | 1,839 | 8,280 | 0.34 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 76.00 | 0.15 | 0.18 | 0.15 | -0.52 | -77.62% | 296 | 1,121 | 0.34 | 0.08 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 77.00 | 0.10 | 0.13 | 0.11 | -0.34 | -75.56% | 122 | 1,167 | 0.35 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 78.00 | 0.07 | 0.11 | 0.08 | -0.21 | -72.42% | 86 | 2,055 | 0.36 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.04 | 0.06 | 0.06 | -0.10 | -62.50% | 579 | 6,703 | 0.37 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 6,664 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 2,936 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,410 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 13 | 1,359 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 828 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 414 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 6,036 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 476 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,465 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 247 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,244 | 0.98 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 0.01 | 0.10 | 0.02 | -0.04 | -66.67% | 1 | 3,554 | 0.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 4 | 5,863 | 0.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 0.02 | 0.15 | 0.03 | +0.01 | +50.00% | 2 | 3,453 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 14 | 14,280 | 0.54 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 56.00 | 0.02 | 0.07 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 57.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.48 | -0.02 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 57.50 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 40 | 11,076 | 0.47 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 58.00 | 0.03 | 0.09 | 0.06 | +0.01 | +20.00% | 3 | 321 | 0.46 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 59.00 | 0.05 | 0.11 | 0.07 | +0.02 | +40.00% | 7 | 45 | 0.44 | -0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 163 | 12,017 | 0.42 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 61.00 | 0.13 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.06 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 62.00 | 0.18 | 0.21 | 0.18 | +0.10 | +125.00% | 28 | 120 | 0.40 | -0.08 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 62.50 | 0.21 | 0.24 | 0.24 | +0.13 | +118.19% | 17 | 7,437 | 0.39 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 63.00 | 0.25 | 0.28 | 0.24 | +0.11 | +84.62% | 12 | 169 | 0.38 | -0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 64.00 | 0.36 | 0.41 | 0.37 | +0.22 | +146.67% | 33 | 200 | 0.37 | -0.14 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.49 | 0.55 | 0.53 | +0.35 | +194.45% | 1,109 | 13,424 | 0.36 | -0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 66.00 | 0.71 | 0.79 | 0.73 | +0.51 | +231.82% | 49 | 2,923 | 0.36 | -0.24 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 67.00 | 0.97 | 1.07 | 1.06 | +0.70 | +194.45% | 91 | 858 | 0.35 | -0.32 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 67.50 | 1.16 | 1.23 | 1.27 | +0.81 | +176.09% | 260 | 5,650 | 0.35 | -0.36 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 68.00 | 1.35 | 1.42 | 1.39 | +0.97 | +230.96% | 342 | 539 | 0.35 | -0.40 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 69.00 | 1.80 | 1.87 | 1.82 | +1.22 | +203.34% | 552 | 1,287 | 0.34 | -0.48 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 2.32 | 2.50 | 2.41 | +1.42 | +143.44% | 424 | 3,039 | 0.34 | -0.57 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 71.00 | 2.93 | 3.95 | 3.03 | +1.70 | +127.82% | 255 | 955 | 0.33 | -0.65 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 72.00 | 3.65 | 3.90 | 3.70 | +1.93 | +109.04% | 247 | 1,869 | 0.33 | -0.73 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 72.50 | 4.00 | 4.85 | 4.20 | +2.14 | +103.89% | 112 | 1,332 | 0.33 | -0.76 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 73.00 | 4.40 | 6.60 | 4.51 | +2.15 | +91.11% | 72 | 1,610 | 0.61 | -0.80 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 74.00 | 4.55 | 6.15 | 4.92 | +2.00 | +68.50% | 21 | 261 | 0.33 | -0.85 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 5.20 | 7.80 | 6.21 | +2.56 | +70.14% | 59 | 166 | 0.18 | -0.89 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 76.00 | 6.15 | 7.35 | 5.55 | +1.15 | +26.14% | 20 | 15 | 0.21 | -0.92 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 77.00 | 6.30 | 8.35 | 8.19 | +2.49 | +43.69% | 31 | 69 | 0.43 | -0.94 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 78.00 | 8.05 | 10.55 | 9.25 | +3.00 | +48.00% | 16 | 40 | 0.44 | -0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 10.05 | 11.25 | 11.18 | +3.72 | +49.87% | 59 | 237 | 0.50 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 14.65 | 17.45 | 13.75 | 0.00 | 0.00% | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 20.00 | 22.40 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 25.00 | 26.40 | 21.78 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 30.00 | 31.35 | 26.76 | 0.00 | 0.00% | 0 | 4 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |