Options Chain for PAYPAL HLDGS INC COM (PYPL) - $68.08 as of 8/13/2025 7:56:01 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 | 29.55 | 32.20 | 30.88 | % | 0.77 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 25.35 | 26.80 | 26.08 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 50.00 | 20.30 | 21.50 | 20.90 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 15.90 | 16.65 | 16.28 | % | 0.30 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 57.00 | 13.95 | 14.25 | 14.10 | % | 0.25 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 58.00 | 13.00 | 13.25 | 13.13 | % | 0.23 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 59.00 | 12.05 | 12.30 | 12.18 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 60.00 | 11.05 | 11.35 | 11.20 | % | 0.19 | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 61.00 | 10.15 | 10.45 | 10.30 | % | 0.17 | 0 | 0 | 0.28 | 0.92 | 0.02 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 62.00 | 9.20 | 9.50 | 9.35 | 8.50 | +1.10 | +14.87% | 0.15 | 5 | 5 | 0.29 | 0.91 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 63.00 | 8.10 | 8.55 | 8.33 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.88 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 64.00 | 7.50 | 7.70 | 7.60 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | 0.85 | 0.03 | -0.03 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 65.00 | 6.65 | 6.85 | 6.75 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.04 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 66.00 | 5.55 | 6.05 | 5.80 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.27 | 0.78 | 0.04 | -0.03 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 67.00 | 5.15 | 5.30 | 5.23 | 5.20 | +1.90 | +57.58% | 0.08 | 15 | 11 | 0.29 | 0.74 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 68.00 | 4.45 | 4.60 | 4.53 | 4.27 | +1.38 | +47.76% | 0.07 | 6 | 18 | 0.29 | 0.69 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 69.00 | 3.80 | 3.95 | 3.88 | 3.85 | +1.59 | +70.36% | 0.06 | 322 | 319 | 0.29 | 0.64 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 70.00 | 3.25 | 3.35 | 3.30 | 3.15 | +1.15 | +57.50% | 0.05 | 14 | 11 | 0.28 | 0.58 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 71.00 | 2.64 | 2.94 | 2.79 | 2.65 | +1.11 | +72.08% | 0.04 | 15 | 4 | 0.28 | 0.52 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 72.00 | 2.25 | 2.34 | 2.30 | 2.25 | +0.98 | +77.17% | 0.03 | 25 | 13 | 0.28 | 0.46 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 73.00 | 1.84 | 2.03 | 1.94 | 1.73 | +0.79 | +84.05% | 0.03 | 12 | 62 | 0.28 | 0.41 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 74.00 | 1.49 | 1.62 | 1.56 | 1.43 | +0.58 | +68.24% | 0.02 | 6 | 13 | 0.28 | 0.35 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 75.00 | 1.21 | 1.38 | 1.30 | 1.24 | +0.65 | +110.17% | 0.02 | 58 | 34 | 0.28 | 0.30 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 76.00 | 0.96 | 1.05 | 1.01 | 0.95 | +0.40 | +72.73% | 0.01 | 5 | 11 | 0.28 | 0.26 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 77.00 | 0.77 | 0.88 | 0.83 | 0.72 | +0.34 | +89.48% | 0.01 | 6 | 3 | 0.28 | 0.22 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 78.00 | 0.61 | 0.72 | 0.67 | 0.57 | +0.20 | +54.06% | 0.01 | 13 | 1 | 0.29 | 0.18 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 79.00 | 0.48 | 0.56 | 0.52 | 0.46 | +0.22 | +91.67% | 0.01 | 20 | 1 | 0.28 | 0.15 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 80.00 | 0.38 | 0.45 | 0.42 | 0.42 | +0.20 | +90.91% | 0.01 | 528 | 5 | 0.29 | 0.13 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 81.00 | 0.29 | 0.39 | 0.34 | 0.23 | % | 0.00 | 17 | 0 | 0.29 | 0.10 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.07 | +58.34% | 0.00 | 2 | 25 | 0.31 | 0.04 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 90.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 57.00 | 0.05 | 0.22 | 0.14 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 58.00 | 0.08 | 0.19 | 0.14 | 0.18 | % | 0.00 | 12 | 0 | 0.34 | -0.04 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 59.00 | 0.14 | 0.24 | 0.19 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.21 | 0.35 | 0.28 | 0.28 | -0.11 | -28.21% | 0.00 | 347 | 15 | 0.34 | -0.06 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 61.00 | 0.27 | 0.39 | 0.33 | 0.37 | % | 0.01 | 2 | 0 | 0.33 | -0.08 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 62.00 | 0.35 | 0.43 | 0.39 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.09 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 63.00 | 0.39 | 0.50 | 0.45 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.12 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 64.00 | 0.58 | 0.62 | 0.60 | 0.61 | -0.39 | -39.00% | 0.01 | 1 | 24 | 0.30 | -0.15 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 65.00 | 0.74 | 0.79 | 0.77 | 0.85 | -0.50 | -37.04% | 0.01 | 14 | 30 | 0.30 | -0.18 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 66.00 | 0.94 | 0.99 | 0.97 | 1.17 | -0.37 | -24.03% | 0.01 | 7 | 18 | 0.29 | -0.22 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 67.00 | 1.09 | 1.23 | 1.16 | 1.20 | -0.80 | -40.00% | 0.02 | 122 | 30 | 0.29 | -0.26 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 68.00 | 1.38 | 1.53 | 1.46 | 1.59 | -0.59 | -27.07% | 0.02 | 2 | 9 | 0.29 | -0.31 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 69.00 | 1.81 | 1.92 | 1.87 | 2.23 | -1.29 | -36.65% | 0.03 | 4 | 7 | 0.28 | -0.36 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 70.00 | 2.21 | 2.42 | 2.32 | 2.79 | -1.33 | -32.29% | 0.03 | 5 | 3 | 0.28 | -0.42 | 0.06 | -0.04 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 71.00 | 2.69 | 2.82 | 2.76 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.28 | -0.48 | 0.06 | -0.04 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 72.00 | 3.20 | 3.60 | 3.40 | 3.88 | -1.79 | -31.57% | 0.05 | 3 | 32 | 0.28 | -0.54 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 73.00 | 3.80 | 3.95 | 3.88 | 6.28 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | -0.59 | 0.06 | -0.03 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 74.00 | 4.50 | 4.65 | 4.58 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.28 | -0.65 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 75.00 | 5.15 | 5.35 | 5.25 | 5.55 | -2.53 | -31.32% | 0.07 | 5 | 1 | 0.27 | -0.70 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 76.00 | 5.95 | 6.15 | 6.05 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.05 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 77.00 | 6.80 | 7.10 | 6.95 | 7.30 | % | 0.09 | 1 | 0 | 0.29 | -0.78 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 78.00 | 7.00 | 8.05 | 7.53 | % | 0.10 | 0 | 0 | 0.24 | -0.82 | 0.04 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 79.00 | 8.50 | 8.90 | 8.70 | 11.28 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | -0.85 | 0.03 | -0.02 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 80.00 | 9.40 | 9.65 | 9.53 | 12.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.87 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 81.00 | 10.40 | 10.60 | 10.50 | % | 0.13 | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 85.00 | 13.20 | 16.25 | 14.73 | % | 0.17 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 90.00 | 18.60 | 20.25 | 19.43 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 95.00 | 23.00 | 25.80 | 24.40 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 100.00 | 28.05 | 30.50 | 29.28 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |