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 | 28.05 | 32.20 | 30.13 | 32.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:05 PM EST |
| 45.00 | 23.05 | 27.20 | 25.13 | 24.70 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 50.00 | 18.65 | 22.05 | 20.35 | 19.90 | 0.00 | 0.00% | 0.41 | 0 | 34 | 2.62 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 55.00 | 14.20 | 16.25 | 15.23 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 56.00 | 14.05 | 15.15 | 14.60 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 57.00 | 12.20 | 14.85 | 13.53 | 13.75 | +0.80 | +6.18% | 0.24 | 7 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 58.00 | 11.35 | 12.80 | 12.08 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 59.00 | 10.85 | 11.50 | 11.18 | 8.49 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:05 PM EST |
| 60.00 | 9.65 | 11.20 | 10.43 | 10.33 | -0.05 | -0.49% | 0.17 | 2 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 61.00 | 8.30 | 10.15 | 9.23 | 9.35 | +0.50 | +5.65% | 0.15 | 6 | 7 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 62.00 | 7.20 | 9.35 | 8.28 | 8.00 | +0.15 | +1.92% | 0.13 | 1 | 4 | 0.55 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 63.00 | 7.10 | 7.70 | 7.40 | 7.45 | +0.35 | +4.93% | 0.12 | 20 | 8 | 0.57 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 64.00 | 5.95 | 6.45 | 6.20 | 6.15 | +0.43 | +7.52% | 0.10 | 6 | 25 | 0.56 | 0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 65.00 | 5.10 | 5.40 | 5.25 | 5.05 | -0.15 | -2.89% | 0.08 | 5 | 60 | 0.37 | 0.95 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 66.00 | 4.15 | 4.80 | 4.48 | 4.32 | -0.08 | -1.82% | 0.07 | 1 | 30 | 0.35 | 0.92 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 67.00 | 2.87 | 3.50 | 3.19 | 3.44 | +0.24 | +7.50% | 0.05 | 32 | 173 | 0.31 | 0.88 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 68.00 | 2.29 | 2.54 | 2.42 | 2.37 | -0.31 | -11.57% | 0.04 | 43 | 235 | 0.23 | 0.81 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 69.00 | 1.66 | 1.72 | 1.69 | 1.66 | -0.09 | -5.15% | 0.02 | 1,850 | 1,994 | 0.24 | 0.70 | 0.15 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 70.00 | 1.05 | 1.08 | 1.07 | 1.02 | -0.14 | -12.07% | 0.02 | 1,223 | 2,309 | 0.24 | 0.55 | 0.17 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 71.00 | 0.59 | 0.62 | 0.61 | 0.59 | -0.12 | -16.91% | 0.01 | 8,768 | 3,340 | 0.24 | 0.38 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 72.00 | 0.31 | 0.32 | 0.32 | 0.30 | -0.13 | -30.24% | 0.00 | 4,244 | 1,350 | 0.24 | 0.23 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 73.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 6,911 | 1,084 | 0.24 | 0.13 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 74.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 3,057 | 548 | 0.25 | 0.07 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2,874 | 556 | 0.27 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 76.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 129 | 324 | 0.29 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 178 | 351 | 0.30 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 212 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 79.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 356 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 531 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 123 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 404 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 61.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 133 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 60 | 0.42 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 63.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 771 | 0.40 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 64.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 117 | 281 | 0.35 | -0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 65.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 52 | 1,674 | 0.33 | -0.05 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 66.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 57 | 367 | 0.30 | -0.08 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 67.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 483 | 1,086 | 0.27 | -0.12 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 68.00 | 0.23 | 0.25 | 0.24 | 0.28 | -0.05 | -15.16% | 0.00 | 386 | 617 | 0.25 | -0.19 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 69.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.13 | -22.04% | 0.01 | 718 | 3,121 | 0.25 | -0.30 | 0.15 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 70.00 | 0.79 | 0.82 | 0.81 | 0.83 | -0.16 | -16.17% | 0.01 | 1,178 | 881 | 0.24 | -0.45 | 0.17 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 71.00 | 1.31 | 1.40 | 1.36 | 1.36 | -0.13 | -8.73% | 0.02 | 364 | 206 | 0.24 | -0.62 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 72.00 | 2.01 | 2.14 | 2.08 | 2.23 | +0.07 | +3.25% | 0.03 | 59 | 568 | 0.25 | -0.77 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 73.00 | 2.75 | 3.05 | 2.90 | 3.06 | +0.11 | +3.73% | 0.04 | 79 | 61 | 0.29 | -0.87 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 74.00 | 3.75 | 4.05 | 3.90 | 3.95 | +0.15 | +3.95% | 0.05 | 2 | 32 | 0.32 | -0.93 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 75.00 | 4.70 | 4.95 | 4.83 | 4.99 | +0.04 | +0.81% | 0.06 | 6 | 90 | 0.55 | -0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 76.00 | 4.75 | 6.95 | 5.85 | 6.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.99 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 77.00 | 5.80 | 7.00 | 6.40 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 78.00 | 6.80 | 8.60 | 7.70 | 9.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 79.00 | 8.55 | 9.05 | 8.80 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 80.00 | 8.75 | 10.75 | 9.75 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 81.00 | 9.95 | 11.60 | 10.78 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 82.00 | 10.80 | 12.70 | 11.75 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 83.00 | 12.50 | 13.00 | 12.75 | 11.03 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:05 PM EST |
| 84.00 | 13.25 | 14.05 | 13.65 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 85.00 | 13.85 | 15.35 | 14.60 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 86.00 | 15.65 | 16.00 | 15.83 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 87.00 | 16.60 | 17.40 | 17.00 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 88.00 | 16.85 | 18.75 | 17.80 | 18.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 89.00 | 18.40 | 19.15 | 18.78 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 90.00 | 19.25 | 20.50 | 19.88 | 20.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 95.00 | 24.50 | 25.00 | 24.75 | 16.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:05 PM EST |
| 100.00 | 29.30 | 30.05 | 29.68 | 21.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:05 PM EST |