Options Chain for PAYPAL HLDGS INC COM (PYPL) - $70.47 as of 5/30/2025 5:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.20 | 31.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 24.20 | 26.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 18.65 | 21.80 | 20.17 | 0.00 | 0.00% | 0 | 15 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 51.00 | 17.65 | 20.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 52.00 | 17.45 | 19.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 53.00 | 16.70 | 18.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 54.00 | 15.90 | 16.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 14.60 | 15.40 | 14.88 | -2.62 | -14.98% | 1 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 13.40 | 14.95 | 9.75 | 0.00 | 0.00% | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 12.80 | 13.45 | 15.15 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 11.75 | 13.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 59.00 | 11.15 | 11.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 8.70 | 10.45 | 10.53 | -0.26 | -2.41% | 1 | 15 | 0.73 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 7.75 | 9.60 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 62.00 | 7.70 | 8.45 | 8.95 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 6.30 | 7.50 | 7.90 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 4.80 | 6.65 | 7.02 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.95 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 5.30 | 5.55 | 5.53 | -1.42 | -20.44% | 17 | 240 | 0.27 | 0.95 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 66.00 | 4.20 | 4.55 | 4.52 | -0.53 | -10.50% | 8 | 58 | 0.41 | 0.93 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.00 | 3.35 | 3.60 | 3.60 | -0.50 | -12.20% | 65 | 30 | 0.25 | 0.88 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 68.00 | 2.55 | 2.74 | 2.77 | -0.51 | -15.55% | 31 | 678 | 0.26 | 0.81 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 69.00 | 1.85 | 1.97 | 1.96 | -0.59 | -23.14% | 111 | 344 | 0.28 | 0.70 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 1.24 | 1.31 | 1.30 | -0.53 | -28.97% | 356 | 640 | 0.28 | 0.56 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 71.00 | 0.73 | 0.81 | 0.80 | -0.52 | -39.40% | 350 | 665 | 0.27 | 0.42 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.00 | 0.42 | 0.48 | 0.47 | -0.37 | -44.05% | 5,469 | 3,007 | 0.27 | 0.28 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 73.00 | 0.21 | 0.27 | 0.26 | -0.28 | -51.86% | 2,265 | 4,683 | 0.28 | 0.17 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 74.00 | 0.11 | 0.14 | 0.14 | -0.15 | -51.73% | 496 | 1,324 | 0.28 | 0.10 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.06 | 0.08 | 0.07 | -0.12 | -63.16% | 199 | 2,761 | 0.29 | 0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 76.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 4,793 | 2,187 | 0.31 | 0.03 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 77.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 54 | 488 | 0.32 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 58 | 504 | 0.36 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.06 | 0.04 | -0.03 | -42.86% | 1 | 39 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 16 | 326 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.06 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 0.06 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.06 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 556 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.06 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.06 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 0.06 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.06 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 119 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.06 | 0.25 | 0.00 | 0.00% | 0 | 250 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 261 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.08 | 0.03 | -0.02 | -40.00% | 1 | 39 | 0.55 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.08 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 62.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 63.00 | 0.01 | 0.10 | 0.05 | -0.02 | -28.58% | 11 | 48 | 0.50 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 64.00 | 0.04 | 0.10 | 0.04 | -0.04 | -50.00% | 22 | 52 | 0.39 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 86 | 183 | 0.36 | -0.05 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 66.00 | 0.11 | 0.13 | 0.11 | -0.05 | -31.25% | 102 | 240 | 0.33 | -0.07 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.00 | 0.18 | 0.22 | 0.20 | -0.04 | -16.67% | 181 | 736 | 0.32 | -0.12 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 68.00 | 0.32 | 0.38 | 0.34 | -0.04 | -10.53% | 773 | 1,756 | 0.31 | -0.19 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 69.00 | 0.56 | 0.62 | 0.56 | -0.03 | -5.09% | 740 | 1,769 | 0.30 | -0.30 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.92 | 0.99 | 0.91 | -0.01 | -1.09% | 569 | 3,153 | 0.29 | -0.44 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 71.00 | 1.43 | 1.49 | 1.42 | +0.12 | +9.24% | 1,600 | 1,728 | 0.29 | -0.58 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.00 | 2.07 | 2.18 | 2.07 | +0.16 | +8.38% | 134 | 277 | 0.29 | -0.72 | 0.13 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 73.00 | 2.18 | 3.00 | 3.00 | +0.35 | +13.21% | 10 | 112 | 0.32 | -0.83 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 74.00 | 2.42 | 3.90 | 3.58 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.90 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 4.70 | 5.45 | 4.97 | +1.47 | +42.00% | 2 | 100 | 0.44 | -0.94 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 76.00 | 5.40 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.97 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 77.00 | 6.65 | 7.75 | 7.28 | +1.75 | +31.65% | 57 | 0 | 0.42 | -0.98 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 78.00 | 7.40 | 8.80 | 7.91 | +1.61 | +25.56% | 3 | 10 | 0.63 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 79.00 | 7.80 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 9.65 | 10.60 | 10.16 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 81.00 | 10.65 | 11.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 82.00 | 11.40 | 13.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 83.00 | 12.30 | 14.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 84.00 | 13.60 | 14.40 | 12.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 14.65 | 15.25 | 20.15 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 19.65 | 20.90 | 18.05 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 24.65 | 26.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 29.30 | 30.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |