Options Chain for PAYPAL HLDGS INC COM (PYPL) - $61.24 as of 12/3/2025 8:44:22 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 | 20.15 | 22.55 | 21.35 | 22.64 | 0.00 | 0.00% | 0.53 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 15.05 | 17.55 | 16.30 | 16.30 | -2.06 | -11.22% | 0.36 | 1 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 48.00 | 12.15 | 14.60 | 13.38 | 13.37 | -2.03 | -13.19% | 0.28 | 1 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 49.00 | 11.30 | 13.35 | 12.33 | 14.46 | 0.00 | 0.00% | 0.25 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 9.40 | 13.30 | 11.35 | 11.17 | -1.48 | -11.70% | 0.23 | 1 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 51.00 | 8.40 | 12.30 | 10.35 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 52.00 | 7.40 | 11.30 | 9.35 | 11.11 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 53.00 | 6.40 | 10.20 | 8.30 | 9.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 54.00 | 5.60 | 9.30 | 7.45 | 7.20 | -0.93 | -11.44% | 0.14 | 6 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 4.80 | 7.80 | 6.30 | 6.36 | -1.68 | -20.90% | 0.11 | 3 | 88 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 56.00 | 5.15 | 5.65 | 5.40 | 5.22 | -1.84 | -26.07% | 0.10 | 26 | 33 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 57.00 | 3.05 | 4.45 | 3.75 | 4.39 | -1.72 | -28.16% | 0.07 | 6 | 52 | 0.77 | 0.99 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 58.00 | 3.05 | 3.60 | 3.33 | 3.10 | -2.39 | -43.54% | 0.06 | 2 | 52 | 0.78 | 0.96 | 0.04 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 59.00 | 2.14 | 2.61 | 2.38 | 2.38 | -1.99 | -45.54% | 0.04 | 54 | 778 | 0.66 | 0.89 | 0.10 | -0.10 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 60.00 | 1.48 | 1.63 | 1.56 | 1.51 | -1.96 | -56.49% | 0.03 | 199 | 1,107 | 0.40 | 0.77 | 0.17 | -0.16 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 61.00 | 0.80 | 0.93 | 0.87 | 0.87 | -1.42 | -62.01% | 0.01 | 1,365 | 2,121 | 0.39 | 0.57 | 0.22 | -0.19 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 62.00 | 0.38 | 0.43 | 0.41 | 0.40 | -1.06 | -72.61% | 0.01 | 6,821 | 2,049 | 0.38 | 0.35 | 0.21 | -0.17 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 63.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.71 | -80.69% | 0.00 | 3,499 | 10,338 | 0.39 | 0.17 | 0.15 | -0.12 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 64.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.39 | -84.79% | 0.00 | 4,305 | 12,644 | 0.41 | 0.07 | 0.08 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.19 | -90.48% | 0.00 | 3,573 | 13,385 | 0.45 | 0.02 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 66.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,174 | 4,135 | 0.53 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 67.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 137 | 1,495 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 68.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 271 | 568 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 133 | 1,001 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,431 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 706 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 325 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,461 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 5,588 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 51 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 187 | 379 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 305 | 298 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 367 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 190 | 2,081 | 0.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 57.00 | 0.03 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 122 | 1,226 | 0.56 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 58.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 709 | 2,527 | 0.48 | -0.04 | 0.04 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 59.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 790 | 1,322 | 0.43 | -0.11 | 0.10 | -0.10 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 60.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.13 | +92.86% | 0.00 | 5,793 | 2,291 | 0.41 | -0.23 | 0.17 | -0.16 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 61.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.30 | +111.12% | 0.01 | 13,905 | 3,904 | 0.40 | -0.43 | 0.22 | -0.19 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 62.00 | 1.03 | 1.23 | 1.13 | 1.10 | +0.60 | +120.00% | 0.02 | 22,581 | 13,897 | 0.39 | -0.65 | 0.21 | -0.17 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 63.00 | 1.79 | 1.99 | 1.89 | 1.90 | +0.95 | +100.00% | 0.03 | 1,519 | 2,616 | 0.38 | -0.83 | 0.15 | -0.12 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 64.00 | 2.55 | 3.10 | 2.83 | 2.64 | +1.14 | +76.00% | 0.04 | 1,640 | 2,195 | 0.75 | -0.93 | 0.08 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 3.70 | 3.80 | 3.75 | 3.80 | +1.82 | +91.92% | 0.06 | 126 | 716 | 0.85 | -0.98 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 66.00 | 4.45 | 6.70 | 5.58 | 4.80 | +2.12 | +79.11% | 0.08 | 14 | 335 | 2.08 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 67.00 | 4.45 | 6.75 | 5.60 | 5.65 | +1.87 | +49.48% | 0.08 | 88 | 292 | 1.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 68.00 | 6.40 | 6.95 | 6.68 | 6.81 | +2.03 | +42.47% | 0.10 | 9 | 126 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 69.00 | 5.90 | 9.55 | 7.73 | 7.71 | +2.41 | +45.48% | 0.11 | 7 | 20 | 2.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 8.65 | 10.40 | 9.53 | 8.80 | +2.20 | +33.34% | 0.14 | 76 | 65 | 2.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 71.00 | 7.75 | 11.65 | 9.70 | 9.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 72.00 | 8.75 | 12.45 | 10.60 | 10.63 | +1.23 | +13.09% | 0.15 | 1 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 73.00 | 9.75 | 13.70 | 11.73 | 11.56 | -0.84 | -6.78% | 0.16 | 1 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 74.00 | 10.75 | 14.60 | 12.68 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 12.45 | 14.65 | 13.55 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 76.00 | 12.75 | 16.60 | 14.68 | 12.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 77.00 | 14.15 | 17.65 | 15.90 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:50 PM EST |
| 78.00 | 15.15 | 18.75 | 16.95 | 11.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:50 PM EST |
| 79.00 | 16.45 | 19.25 | 17.85 | 11.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 17.45 | 19.95 | 18.70 | 19.06 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 81.00 | 18.15 | 21.75 | 19.95 | 20.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 82.00 | 19.45 | 22.10 | 20.78 | % | 0.25 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 83.00 | 20.15 | 23.75 | 21.95 | 21.73 | % | 0.26 | 1 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST | |
| 85.00 | 22.15 | 25.75 | 23.95 | 23.68 | +6.57 | +38.40% | 0.28 | 1 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 90.00 | 27.15 | 30.00 | 28.58 | 31.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 95.00 | 32.15 | 35.60 | 33.88 | % | 0.36 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 100.00 | 37.15 | 40.75 | 38.95 | % | 0.39 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |