Options Chain for PAYPAL HLDGS INC COM (PYPL) - $65.15 as of 3/31/2025 2:24:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 15.15 | 15.30 | 14.05 | -1.34 | -8.71% | 36 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 9.55 | 10.30 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 57.00 | 8.20 | 8.35 | 13.75 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.98 | 0.01 | -0.03 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 58.00 | 7.20 | 7.35 | % | 0 | 0 | 0.73 | 0.97 | 0.02 | -0.05 | 3/31/2025 2:58:59 PM EST | |||
| 59.00 | 5.50 | 6.35 | 4.98 | -1.68 | -25.23% | 17 | 3 | 0.64 | 0.95 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 5.25 | 5.40 | 4.50 | -0.80 | -15.10% | 22 | 36 | 0.49 | 0.92 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 61.00 | 4.30 | 4.45 | 4.58 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.89 | 0.05 | -0.10 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 3.40 | 3.55 | 3.45 | -5.95 | -63.30% | 90 | 7 | 0.47 | 0.84 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 63.00 | 2.62 | 2.69 | 2.67 | -0.33 | -11.00% | 36 | 5 | 0.45 | 0.77 | 0.10 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 1.90 | 1.95 | 1.82 | -0.28 | -13.34% | 1,501 | 110 | 0.44 | 0.66 | 0.12 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 1.29 | 1.31 | 1.36 | -0.08 | -5.56% | 5,046 | 483 | 0.43 | 0.53 | 0.14 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 0.80 | 0.83 | 0.89 | -0.06 | -6.32% | 2,629 | 1,326 | 0.42 | 0.39 | 0.14 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 0.46 | 0.48 | 0.48 | -0.13 | -21.32% | 868 | 524 | 0.41 | 0.26 | 0.12 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 0.24 | 0.27 | 0.27 | -0.05 | -15.63% | 578 | 719 | 0.40 | 0.17 | 0.09 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 0.12 | 0.14 | 0.12 | -0.06 | -33.34% | 1,745 | 2,060 | 0.41 | 0.10 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 620 | 1,321 | 0.41 | 0.05 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 92 | 9,544 | 0.43 | 0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 2,891 | 3,216 | 0.46 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 159 | 3,797 | 0.49 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 107 | 681 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 430 | 9,444 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 25 | 693 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 130 | 245 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 275 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 347 | 1,206 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 872 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 0.00 | 0.04 | 0.16 | 0.00 | 0.00% | 0 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 82.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 281 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 83.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 292 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 74 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 86.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 87.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 2 | 48 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 88.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 89.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 253 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 115.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | -0.19 | -95.00% | 26 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 93 | 0.69 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 57.00 | 0.02 | 0.05 | 0.03 | -0.21 | -87.50% | 459 | 6 | 0.63 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 58.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 39 | 18 | 0.62 | -0.03 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 59.00 | 0.04 | 0.09 | 0.06 | -0.03 | -33.34% | 104 | 51 | 0.54 | -0.05 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.08 | 0.10 | 0.10 | -0.03 | -23.08% | 249 | 689 | 0.51 | -0.08 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 61.00 | 0.13 | 0.16 | 0.14 | -0.05 | -26.32% | 1,496 | 130 | 0.49 | -0.11 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 0.24 | 0.26 | 0.23 | -0.11 | -32.36% | 1,725 | 1,345 | 0.47 | -0.16 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 63.00 | 0.41 | 0.44 | 0.41 | -0.14 | -25.46% | 1,209 | 884 | 0.45 | -0.23 | 0.10 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 0.68 | 0.71 | 0.72 | -0.09 | -11.12% | 783 | 489 | 0.44 | -0.34 | 0.12 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 1.06 | 1.09 | 1.04 | -0.15 | -12.61% | 709 | 4,817 | 0.43 | -0.47 | 0.14 | -0.15 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 1.57 | 1.61 | 1.61 | -0.13 | -7.48% | 178 | 1,593 | 0.42 | -0.61 | 0.14 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 2.22 | 2.28 | 2.32 | -0.17 | -6.83% | 166 | 1,857 | 0.41 | -0.74 | 0.12 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 2.91 | 3.10 | 3.05 | -0.05 | -1.62% | 53 | 695 | 0.42 | -0.83 | 0.09 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 3.85 | 4.00 | 4.09 | +0.04 | +0.99% | 80 | 630 | 0.40 | -0.90 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 4.80 | 4.95 | 4.94 | -0.27 | -5.19% | 117 | 2,034 | 0.46 | -0.95 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 5.75 | 5.90 | 5.80 | -0.10 | -1.70% | 105 | 398 | 0.53 | -0.97 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 6.75 | 6.90 | 6.96 | +0.12 | +1.76% | 25 | 134 | 0.59 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 7.75 | 7.90 | 7.90 | -0.10 | -1.25% | 10 | 74 | 0.66 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 8.75 | 8.90 | 8.90 | +0.32 | +3.73% | 100 | 111 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 9.75 | 9.90 | 9.90 | -0.10 | -1.00% | 72 | 69 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 10.75 | 10.95 | 10.94 | +0.09 | +0.83% | 9 | 20 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 11.65 | 11.90 | 11.87 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 12.75 | 12.90 | 12.78 | +4.78 | +59.75% | 25 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 13.75 | 14.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 14.75 | 14.90 | 14.90 | +4.61 | +44.81% | 1 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 15.65 | 15.90 | 9.60 | 0.00 | 0.00% | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 82.00 | 16.75 | 16.90 | 13.69 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 83.00 | 17.75 | 17.90 | 10.64 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 84.00 | 18.75 | 18.90 | 10.86 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 19.75 | 19.90 | 14.33 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 86.00 | 20.75 | 20.90 | 15.82 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 87.00 | 21.75 | 21.90 | 16.12 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 88.00 | 22.75 | 22.90 | 22.04 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 89.00 | 23.75 | 23.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 24.75 | 24.90 | 16.64 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:59 PM EST |
| 95.00 | 29.65 | 29.95 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 34.70 | 35.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 39.65 | 39.95 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 44.65 | 44.95 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 49.70 | 50.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |