Options Chain for PAYPAL HLDGS INC COM (PYPL) - $64.10 as of 4/26/2024 2:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.70 | 30.95 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:58 PM EST | |||
| 40.00 | 25.70 | 25.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:58 PM EST | |||
| 45.00 | 20.75 | 20.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:58 PM EST | |||
| 50.00 | 15.80 | 15.90 | 13.80 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.99 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 1:58:58 PM EST |
| 51.00 | 14.80 | 14.95 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 4/26/2024 1:58:58 PM EST | |||
| 52.00 | 13.75 | 13.95 | 11.60 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.98 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 1:58:58 PM EST |
| 53.00 | 12.85 | 12.95 | 12.90 | +1.18 | +10.07% | 24 | 1 | 0.99 | 0.98 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 54.00 | 11.85 | 12.00 | 8.64 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 1:58:58 PM EST |
| 55.00 | 10.90 | 11.05 | 9.84 | +0.99 | +11.19% | 2 | 14 | 0.79 | 0.95 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 56.00 | 10.00 | 10.10 | 10.10 | +1.58 | +18.55% | 6 | 25 | 0.80 | 0.93 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 57.00 | 9.10 | 9.20 | 9.00 | +1.35 | +17.65% | 1 | 21 | 0.80 | 0.91 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 58.00 | 8.20 | 8.30 | 8.15 | +2.10 | +34.72% | 9 | 19 | 0.79 | 0.88 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 59.00 | 7.35 | 7.50 | 7.32 | +0.72 | +10.91% | 1 | 28 | 0.79 | 0.85 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 60.00 | 6.55 | 6.70 | 6.60 | +1.18 | +21.78% | 53 | 123 | 0.79 | 0.81 | 0.04 | -0.15 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 61.00 | 5.80 | 5.95 | 5.77 | +1.12 | +24.09% | 54 | 654 | 0.79 | 0.77 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 62.00 | 5.10 | 5.25 | 5.19 | +1.14 | +28.15% | 227 | 539 | 0.79 | 0.72 | 0.05 | -0.18 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 63.00 | 4.50 | 4.60 | 4.50 | +1.00 | +28.58% | 136 | 2,938 | 0.79 | 0.67 | 0.05 | -0.20 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 64.00 | 3.90 | 4.00 | 3.90 | +0.93 | +31.32% | 483 | 1,159 | 0.80 | 0.62 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 65.00 | 3.35 | 3.45 | 3.35 | +0.85 | +34.00% | 2,353 | 2,697 | 0.80 | 0.57 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 66.00 | 2.88 | 2.92 | 2.91 | +0.82 | +39.24% | 1,687 | 1,705 | 0.80 | 0.52 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 67.00 | 2.43 | 2.46 | 2.46 | +0.73 | +42.20% | 1,613 | 4,682 | 0.80 | 0.46 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 68.00 | 2.01 | 2.06 | 2.05 | +0.62 | +43.36% | 2,533 | 5,322 | 0.80 | 0.41 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 69.00 | 1.65 | 1.70 | 1.65 | +0.50 | +43.48% | 1,432 | 1,671 | 0.79 | 0.36 | 0.05 | -0.20 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 70.00 | 1.34 | 1.36 | 1.35 | +0.44 | +48.36% | 2,643 | 5,140 | 0.78 | 0.31 | 0.05 | -0.18 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 71.00 | 1.07 | 1.10 | 1.08 | +0.33 | +44.00% | 3,060 | 1,240 | 0.78 | 0.26 | 0.05 | -0.17 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 72.00 | 0.85 | 0.89 | 0.86 | +0.28 | +48.28% | 366 | 1,299 | 0.77 | 0.22 | 0.04 | -0.16 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 73.00 | 0.66 | 0.70 | 0.69 | +0.24 | +53.34% | 613 | 748 | 0.77 | 0.19 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 74.00 | 0.52 | 0.54 | 0.54 | +0.18 | +50.00% | 1,360 | 729 | 0.76 | 0.16 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 75.00 | 0.40 | 0.42 | 0.41 | +0.13 | +46.43% | 661 | 2,325 | 0.76 | 0.13 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 76.00 | 0.31 | 0.32 | 0.31 | +0.08 | +34.79% | 204 | 1,971 | 0.76 | 0.10 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 77.00 | 0.24 | 0.25 | 0.25 | +0.07 | +38.89% | 38 | 215 | 0.77 | 0.08 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 78.00 | 0.18 | 0.20 | 0.20 | +0.06 | +42.86% | 303 | 184 | 0.77 | 0.07 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 80.00 | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 508 | 1,284 | 0.78 | 0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 85.00 | 0.04 | 0.05 | 0.03 | -0.01 | -25.00% | 16 | 267 | 0.83 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 90.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 20 | 134 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 95.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 60 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 1:58:58 PM EST |
| 40.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 1:58:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6,286 | 1.18 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:58 PM EST |
| 50.00 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 38 | 1,228 | 0.83 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 51.00 | 0.02 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 1,005 | 0.88 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 1:58:58 PM EST |
| 52.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 273 | 104 | 0.82 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 53.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 42 | 299 | 0.80 | -0.02 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 54.00 | 0.10 | 0.11 | 0.10 | -0.10 | -50.00% | 262 | 293 | 0.81 | -0.04 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 55.00 | 0.14 | 0.16 | 0.14 | -0.11 | -44.00% | 407 | 473 | 0.78 | -0.05 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 56.00 | 0.21 | 0.23 | 0.22 | -0.09 | -29.04% | 76 | 634 | 0.79 | -0.07 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 57.00 | 0.30 | 0.32 | 0.30 | -0.18 | -37.50% | 139 | 725 | 0.79 | -0.09 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 58.00 | 0.42 | 0.45 | 0.44 | -0.22 | -33.34% | 897 | 1,744 | 0.79 | -0.12 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 59.00 | 0.58 | 0.61 | 0.60 | -0.34 | -36.17% | 284 | 932 | 0.79 | -0.15 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 60.00 | 0.78 | 0.81 | 0.79 | -0.38 | -32.48% | 825 | 2,103 | 0.80 | -0.19 | 0.04 | -0.15 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 61.00 | 1.02 | 1.07 | 1.03 | -0.39 | -27.47% | 305 | 2,390 | 0.80 | -0.23 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 62.00 | 1.33 | 1.37 | 1.34 | -0.49 | -26.78% | 825 | 1,534 | 0.80 | -0.28 | 0.05 | -0.18 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 63.00 | 1.68 | 1.73 | 1.72 | -0.60 | -25.87% | 363 | 2,313 | 0.80 | -0.33 | 0.05 | -0.20 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 64.00 | 2.09 | 2.13 | 2.13 | -0.70 | -24.74% | 294 | 796 | 0.81 | -0.38 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 65.00 | 2.54 | 2.58 | 2.58 | -0.87 | -25.22% | 570 | 1,586 | 0.81 | -0.43 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 66.00 | 3.00 | 3.10 | 3.10 | -0.77 | -19.90% | 337 | 419 | 0.81 | -0.48 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 67.00 | 3.55 | 3.65 | 3.57 | -1.03 | -22.40% | 74 | 221 | 0.80 | -0.54 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 68.00 | 4.15 | 4.25 | 4.20 | -1.10 | -20.76% | 488 | 70 | 0.80 | -0.59 | 0.05 | -0.21 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 69.00 | 4.80 | 4.90 | 4.85 | -0.55 | -10.19% | 6 | 45 | 0.79 | -0.64 | 0.05 | -0.20 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 70.00 | 5.50 | 5.60 | 5.48 | -1.72 | -23.89% | 45 | 53 | 0.79 | -0.69 | 0.05 | -0.18 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 71.00 | 6.20 | 6.35 | 6.19 | -1.56 | -20.13% | 5 | 2 | 0.78 | -0.74 | 0.05 | -0.17 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 72.00 | 7.00 | 7.10 | 8.42 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.78 | 0.04 | -0.16 | 4/23/2024 | 4/26/2024 1:58:58 PM EST |
| 73.00 | 7.80 | 7.95 | % | 0 | 0 | 0.77 | -0.81 | 0.04 | -0.14 | 4/26/2024 1:58:58 PM EST | |||
| 74.00 | 8.65 | 8.80 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.84 | 0.03 | -0.12 | 4/17/2024 | 4/26/2024 1:58:58 PM EST |
| 75.00 | 9.55 | 9.70 | 10.15 | -2.89 | -22.17% | 1 | 10 | 0.78 | -0.87 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |
| 76.00 | 10.45 | 10.60 | 11.42 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.90 | 0.03 | -0.09 | 4/5/2024 | 4/26/2024 1:58:58 PM EST |
| 77.00 | 11.35 | 11.55 | 14.93 | 0.00 | 0.00% | 0 | 16 | 0.76 | -0.92 | 0.02 | -0.08 | 4/19/2024 | 4/26/2024 1:58:58 PM EST |
| 78.00 | 12.30 | 12.50 | % | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.07 | 4/26/2024 1:58:58 PM EST | |||
| 80.00 | 14.25 | 14.45 | 14.45 | % | 1 | 0 | 0.91 | -0.96 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 1:58:58 PM EST | |
| 85.00 | 19.15 | 19.35 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/26/2024 1:58:58 PM EST | |||
| 90.00 | 24.00 | 24.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:58 PM EST | |||
| 95.00 | 29.15 | 29.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:58 PM EST | |||
| 100.00 | 34.15 | 34.70 | 34.95 | % | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:58 PM EST |