Options Chain for PAYPAL HLDGS INC COM (PYPL)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 42.50 43.30 47.02 0.00 0.00% 0 169 1.46 1.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
37.50 40.10 40.85 44.53 0.00 0.00% 0 19 1.36 1.00 0.00 -0.01 11/28/2022 11/29/2022 8:59:47 PM
40.00 37.50 38.50 38.35 0.00 0.00% 0 209 1.27 1.00 0.00 -0.01 11/3/2022 11/29/2022 8:59:47 PM
42.50 35.10 35.90 38.65 0.00 0.00% 0 23 1.16 1.00 0.00 -0.01 11/28/2022 11/29/2022 8:59:47 PM
45.00 32.65 33.45 35.45 0.00 0.00% 0 64 1.07 0.99 0.00 -0.01 11/23/2022 11/29/2022 8:59:47 PM
47.50 30.20 30.95 33.08 0.00 0.00% 0 68 0.99 0.99 0.00 -0.01 11/23/2022 11/29/2022 8:59:47 PM
50.00 27.75 28.60 30.45 0.00 0.00% 0 335 0.43 0.98 0.00 -0.01 11/23/2022 11/29/2022 8:59:47 PM
55.00 22.90 23.75 25.67 0.00 0.00% 0 216 0.52 0.96 0.01 -0.02 11/23/2022 11/29/2022 8:59:47 PM
60.00 18.45 19.15 20.65 0.00 0.00% 0 690 0.54 0.91 0.01 -0.03 11/23/2022 11/29/2022 8:59:47 PM
62.50 16.50 16.70 23.65 0.00 0.00% 0 117 0.54 0.88 0.01 -0.04 11/18/2022 11/29/2022 8:59:47 PM
65.00 14.25 14.60 17.20 0.00 0.00% 0 475 0.53 0.85 0.02 -0.04 11/23/2022 11/29/2022 8:59:47 PM
67.50 12.35 12.60 14.35 0.00 0.00% 0 312 0.51 0.80 0.02 -0.05 11/25/2022 11/29/2022 8:59:47 PM
70.00 10.50 10.70 10.50 -2.64 -20.10% 19 1,481 0.50 0.75 0.02 -0.05 11/29/2022 11/29/2022 8:59:47 PM
72.50 8.80 8.90 8.70 -1.82 -17.30% 4 513 0.49 0.69 0.02 -0.06 11/29/2022 11/29/2022 8:59:47 PM
75.00 7.20 7.35 7.30 -1.98 -21.34% 456 1,321 0.48 0.63 0.03 -0.06 11/29/2022 11/29/2022 8:59:47 PM
77.50 5.80 5.95 5.89 -1.31 -18.20% 146 3,643 0.47 0.56 0.03 -0.06 11/29/2022 11/29/2022 8:59:47 PM
80.00 4.60 4.70 4.65 -1.25 -21.19% 1,651 11,458 0.46 0.49 0.03 -0.06 11/29/2022 11/29/2022 8:59:47 PM
82.50 3.55 3.70 3.80 -1.20 -24.00% 36 1,190 0.46 0.41 0.03 -0.05 11/29/2022 11/29/2022 8:59:47 PM
85.00 2.66 2.81 2.75 -0.84 -23.40% 211 4,459 0.45 0.34 0.03 -0.05 11/29/2022 11/29/2022 8:59:47 PM
87.50 2.06 2.12 2.08 -0.69 -24.91% 202 1,910 0.44 0.28 0.03 -0.04 11/29/2022 11/29/2022 8:59:47 PM
90.00 1.53 1.58 1.56 -0.51 -24.64% 1,501 7,225 0.44 0.22 0.02 -0.04 11/29/2022 11/29/2022 8:59:47 PM
92.50 1.13 1.17 1.10 -0.42 -27.64% 243 2,877 0.44 0.18 0.02 -0.03 11/29/2022 11/29/2022 8:59:47 PM
95.00 0.83 0.87 0.84 -0.29 -25.67% 645 14,997 0.44 0.14 0.02 -0.03 11/29/2022 11/29/2022 8:59:47 PM
97.50 0.61 0.64 0.60 -0.22 -26.83% 48 3,517 0.44 0.11 0.01 -0.02 11/29/2022 11/29/2022 8:59:47 PM
100.00 0.45 0.48 0.45 -0.16 -26.23% 1,158 13,986 0.44 0.09 0.01 -0.02 11/29/2022 11/29/2022 8:59:47 PM
105.00 0.26 0.28 0.27 -0.07 -20.59% 44 7,559 0.45 0.05 0.01 -0.01 11/29/2022 11/29/2022 8:59:47 PM
110.00 0.16 0.17 0.16 -0.05 -23.81% 628 12,752 0.47 0.03 0.01 -0.01 11/29/2022 11/29/2022 8:59:47 PM
115.00 0.05 0.12 0.11 -0.02 -15.39% 38 4,926 0.48 0.02 0.00 -0.01 11/29/2022 11/29/2022 8:59:47 PM
120.00 0.06 0.12 0.06 -0.03 -33.34% 45 7,161 0.50 0.01 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
125.00 0.03 0.07 0.05 0.00 0.00% 14 6,059 0.53 0.01 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
130.00 0.02 0.10 0.04 -0.01 -20.00% 3 11,671 0.53 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
135.00 0.00 0.05 0.03 -0.01 -25.00% 25 5,613 0.55 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
140.00 0.00 0.03 0.02 -0.01 -33.34% 27 9,661 0.58 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
145.00 0.02 0.08 0.02 -0.01 -33.34% 10 3,844 0.61 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
150.00 0.00 0.04 0.02 0.00 0.00% 4 12,053 0.61 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
155.00 0.00 0.06 0.02 0.00 0.00% 1 2,345 0.66 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
160.00 0.00 0.03 0.01 0.00 0.00% 14 4,992 0.68 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
165.00 0.00 0.02 0.01 0.00 0.00% 22 2,041 0.71 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
170.00 0.00 0.01 0.01 0.00 0.00% 1 4,240 0.69 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
175.00 0.00 0.02 0.01 0.00 0.00% 0 3,239 0.71 0.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
180.00 0.00 0.01 0.02 0.00 0.00% 0 6,283 0.73 0.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
185.00 0.00 0.01 0.02 0.00 0.00% 0 3,448 0.75 0.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
190.00 0.00 0.01 0.02 0.00 0.00% 0 8,700 0.77 0.00 0.00 0.00 11/16/2022 11/29/2022 8:59:47 PM
195.00 0.00 0.06 0.01 0.00 0.00% 0 4,705 0.79 0.00 0.00 0.00 11/16/2022 11/29/2022 8:59:47 PM
200.00 0.00 0.01 0.01 0.00 0.00% 0 17,175 0.81 0.00 0.00 0.00 11/21/2022 11/29/2022 8:59:47 PM
210.00 0.00 0.02 0.01 0.00 0.00% 0 7,203 0.85 0.00 0.00 0.00 11/25/2022 11/29/2022 8:59:47 PM
220.00 0.00 0.01 0.02 0.00 0.00% 0 5,733 0.88 0.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
230.00 0.00 0.01 0.01 0.00 0.00% 0 4,633 0.92 0.00 0.00 0.00 11/22/2022 11/29/2022 8:59:47 PM
240.00 0.00 0.01 0.02 0.00 0.00% 0 3,766 0.95 0.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
250.00 0.00 0.01 0.01 0.00 0.00% 4 10,806 0.98 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
260.00 0.00 0.01 0.01 0.00 0.00% 0 5,852 1.01 0.00 0.00 0.00 11/11/2022 11/29/2022 8:59:47 PM
270.00 0.00 0.02 0.04 0.00 0.00% 0 3,330 1.04 0.00 0.00 0.00 11/11/2022 11/29/2022 8:59:47 PM
280.00 0.00 0.01 0.01 0.00 0.00% 0 3,167 1.06 0.00 0.00 0.00 11/10/2022 11/29/2022 8:59:47 PM
290.00 0.00 0.01 0.01 0.00 0.00% 0 3,178 1.09 0.00 0.00 0.00 11/10/2022 11/29/2022 8:59:47 PM
300.00 0.00 0.01 0.01 0.00 0.00% 1 15,813 1.11 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
310.00 0.00 0.01 0.01 0.00 0.00% 0 961 1.14 0.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
320.00 0.00 0.01 0.01 0.00 0.00% 0 2,806 1.16 0.00 0.00 0.00 11/17/2022 11/29/2022 8:59:47 PM
330.00 0.00 0.05 0.01 0.00 0.00% 0 3,157 1.18 0.00 0.00 0.00 11/21/2022 11/29/2022 8:59:47 PM
340.00 0.00 0.01 0.01 0.00 0.00% 0 1,997 1.20 0.00 0.00 0.00 10/13/2022 11/29/2022 8:59:47 PM
350.00 0.00 0.01 0.01 0.00 0.00% 0 5,107 1.22 0.00 0.00 0.00 10/13/2022 11/29/2022 8:59:47 PM
360.00 0.00 0.01 0.01 0.00 0.00% 1 3,089 1.24 0.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
370.00 0.00 0.03 0.03 0.00 0.00% 0 3,325 1.26 0.00 0.00 0.00 9/16/2022 11/29/2022 8:59:47 PM
380.00 0.00 0.04 0.01 0.00 0.00% 0 867 1.28 0.00 0.00 0.00 11/1/2022 11/29/2022 8:59:47 PM
390.00 0.00 0.05 0.01 0.00 0.00% 0 937 1.30 0.00 0.00 0.00 9/29/2022 11/29/2022 8:59:47 PM
400.00 0.00 0.01 0.02 0.00 0.00% 0 2,608 1.32 0.00 0.00 0.00 9/26/2022 11/29/2022 8:59:47 PM
410.00 0.00 0.05 0.02 0.00 0.00% 0 382 1.34 0.00 0.00 0.00 9/12/2022 11/29/2022 8:59:47 PM
420.00 0.00 0.02 0.02 0.00 0.00% 0 718 1.35 0.00 0.00 0.00 8/22/2022 11/29/2022 8:59:47 PM
430.00 0.00 0.01 0.01 0.00 0.00% 0 1,127 1.37 0.00 0.00 0.00 11/9/2022 11/29/2022 8:59:47 PM
440.00 0.00 0.05 0.03 0.00 0.00% 0 784 1.38 0.00 0.00 0.00 8/15/2022 11/29/2022 8:59:47 PM
450.00 0.00 0.02 0.01 0.00 0.00% 0 6,512 1.40 0.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
460.00 0.00 0.01 0.01 0.00 0.00% 0 4,040 1.42 0.00 0.00 0.00 10/7/2022 11/29/2022 8:59:47 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 0.01 0.05 0.01 0.00 0.00% 0 4,332 0.78 0.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
37.50 0.02 0.08 0.05 0.00 0.00% 0 2,590 0.76 0.00 0.00 -0.01 11/16/2022 11/29/2022 8:59:47 PM
40.00 0.03 0.05 0.03 0.00 0.00% 0 1,917 0.72 0.00 0.00 -0.01 11/28/2022 11/29/2022 8:59:47 PM
42.50 0.04 0.06 0.05 -0.05 -50.00% 30 1,958 0.68 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:59:47 PM
45.00 0.07 0.14 0.07 +0.01 +16.67% 30 1,939 0.67 -0.01 0.00 -0.01 11/29/2022 11/29/2022 8:59:47 PM
47.50 0.10 0.12 0.09 0.00 0.00% 0 1,134 0.64 -0.01 0.00 -0.01 11/28/2022 11/29/2022 8:59:47 PM
50.00 0.15 0.17 0.15 +0.03 +25.00% 23 5,205 0.62 -0.02 0.00 -0.01 11/29/2022 11/29/2022 8:59:47 PM
55.00 0.34 0.39 0.35 +0.09 +34.62% 58 4,546 0.59 -0.04 0.01 -0.02 11/29/2022 11/29/2022 8:59:47 PM
60.00 0.70 0.73 0.74 +0.18 +32.15% 84 5,244 0.56 -0.09 0.01 -0.03 11/29/2022 11/29/2022 8:59:47 PM
62.50 0.97 1.00 1.00 +0.20 +25.00% 131 3,041 0.54 -0.12 0.01 -0.04 11/29/2022 11/29/2022 8:59:47 PM
65.00 1.35 1.39 1.40 +0.27 +23.90% 77 6,688 0.53 -0.15 0.02 -0.04 11/29/2022 11/29/2022 8:59:47 PM
67.50 1.83 1.88 1.90 +0.40 +26.67% 72 5,243 0.52 -0.20 0.02 -0.05 11/29/2022 11/29/2022 8:59:47 PM
70.00 2.43 2.48 2.46 +0.49 +24.88% 382 8,539 0.51 -0.25 0.02 -0.05 11/29/2022 11/29/2022 8:59:47 PM
72.50 3.15 3.25 3.25 +0.61 +23.11% 71 2,900 0.49 -0.31 0.02 -0.06 11/29/2022 11/29/2022 8:59:47 PM
75.00 4.10 4.20 4.16 +0.70 +20.24% 103 5,940 0.49 -0.37 0.03 -0.06 11/29/2022 11/29/2022 8:59:47 PM
77.50 5.15 5.25 5.07 +1.02 +25.19% 175 5,455 0.48 -0.44 0.03 -0.06 11/29/2022 11/29/2022 8:59:47 PM
80.00 6.40 6.55 6.50 +0.95 +17.12% 515 15,970 0.46 -0.51 0.03 -0.06 11/29/2022 11/29/2022 8:59:47 PM
82.50 7.85 8.00 8.05 +1.48 +22.53% 314 4,403 0.46 -0.59 0.03 -0.05 11/29/2022 11/29/2022 8:59:47 PM
85.00 9.50 9.75 9.62 +1.31 +15.77% 303 7,351 0.46 -0.66 0.03 -0.05 11/29/2022 11/29/2022 8:59:47 PM
87.50 11.35 11.55 10.80 +0.85 +8.55% 24 2,860 0.45 -0.72 0.03 -0.04 11/29/2022 11/29/2022 8:59:47 PM
90.00 13.30 13.55 13.15 +1.40 +11.92% 39 4,914 0.45 -0.78 0.02 -0.04 11/29/2022 11/29/2022 8:59:47 PM
92.50 15.45 15.75 15.30 +2.26 +17.34% 3 1,495 0.44 -0.82 0.02 -0.03 11/29/2022 11/29/2022 8:59:47 PM
95.00 17.65 18.00 17.47 +2.47 +16.47% 10 15,132 0.44 -0.86 0.02 -0.03 11/29/2022 11/29/2022 8:59:47 PM
97.50 19.95 20.20 19.66 +2.76 +16.34% 3 1,955 0.48 -0.89 0.01 -0.02 11/29/2022 11/29/2022 8:59:47 PM
100.00 22.30 22.60 22.06 +2.06 +10.30% 1,168 15,212 0.49 -0.91 0.01 -0.02 11/29/2022 11/29/2022 8:59:47 PM
105.00 27.15 27.60 27.11 +4.16 +18.13% 11 12,506 0.54 -0.95 0.01 -0.01 11/29/2022 11/29/2022 8:59:47 PM
110.00 32.15 32.65 32.00 +3.85 +13.68% 1 2,614 0.61 -0.97 0.01 -0.01 11/29/2022 11/29/2022 8:59:47 PM
115.00 37.15 37.75 34.20 0.00 0.00% 0 1,071 0.65 -0.98 0.00 -0.01 11/23/2022 11/29/2022 8:59:47 PM
120.00 42.15 42.60 39.75 +0.70 +1.80% 3 1,840 0.72 -0.99 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
125.00 47.15 47.75 43.95 0.00 0.00% 0 139 0.77 -0.99 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
130.00 52.15 52.75 50.80 +1.05 +2.12% 9 196 0.82 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
135.00 57.15 57.75 54.05 0.00 0.00% 0 560 0.87 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
140.00 62.20 62.50 61.95 +1.60 +2.66% 200 1,884 0.92 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
145.00 67.10 67.75 64.00 0.00 0.00% 0 81 0.94 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
150.00 72.20 72.75 69.15 0.00 0.00% 0 37 1.00 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
155.00 77.15 77.60 77.35 +3.10 +4.18% 5 74 0.99 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
160.00 82.15 82.50 82.12 +3.92 +5.02% 20 1,159 1.05 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
165.00 87.20 87.70 83.96 0.00 0.00% 0 10 1.11 -1.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
170.00 92.10 92.65 89.20 0.00 0.00% 0 25 1.12 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
175.00 97.15 97.65 97.14 +2.31 +2.44% 20 38 1.15 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
180.00 102.10 102.55 102.35 +3.55 +3.60% 5 59 1.16 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
185.00 107.20 107.70 105.75 0.00 0.00% 0 20 1.24 -1.00 0.00 0.00 11/22/2022 11/29/2022 8:59:47 PM
190.00 112.05 112.60 106.05 0.00 0.00% 0 1 1.25 -1.00 0.00 0.00 11/21/2022 11/29/2022 8:59:47 PM
195.00 117.10 117.70 114.80 0.00 0.00% 0 14 1.30 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:59:47 PM
200.00 122.20 122.70 119.20 0.00 0.00% 0 7 1.38 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
210.00 132.10 132.90 123.00 0.00 0.00% 0 8 1.39 -1.00 0.00 0.00 11/17/2022 11/29/2022 8:59:47 PM
220.00 142.15 142.60 133.50 0.00 0.00% 0 1 1.44 -1.00 0.00 0.00 10/20/2022 11/29/2022 8:59:47 PM
230.00 152.15 152.75 145.50 0.00 0.00% 0 1 1.56 -1.00 0.00 0.00 10/12/2022 11/29/2022 8:59:47 PM
240.00 162.15 162.65 160.25 +2.25 +1.43% 1 6 1.52 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
250.00 172.15 172.70 171.50 +2.76 +1.64% 20 377 1.57 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
260.00 181.45 182.75 179.65 0.00 0.00% 0 17 1.76 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
270.00 191.95 193.05 188.95 0.00 0.00% 0 36 1.82 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
280.00 202.05 203.00 202.40 +3.65 +1.84% 39 312 1.86 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM
290.00 212.15 212.70 202.40 0.00 0.00% 0 0 1.83 -1.00 0.00 0.00 10/27/2022 11/29/2022 8:59:47 PM
300.00 221.40 222.75 221.30 0.00 0.00% 0 0 1.91 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:59:47 PM
310.00 231.40 232.50 229.20 0.00 0.00% 0 19 1.89 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
320.00 241.65 242.45 225.80 0.00 0.00% 0 0 1.94 -1.00 0.00 0.00 8/31/2022 11/29/2022 8:59:47 PM
330.00 251.40 252.70 251.20 0.00 0.00% 0 0 2.00 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
340.00 262.15 262.80 248.95 0.00 0.00% 0 0 2.05 -1.00 0.00 0.00 9/1/2022 11/29/2022 8:59:47 PM
350.00 271.40 272.80 % 0 0 2.09 -1.00 0.00 0.00 11/29/2022 8:59:47 PM
360.00 282.10 282.90 281.30 0.00 0.00% 0 0 2.12 -1.00 0.00 0.00 11/22/2022 11/29/2022 8:59:47 PM
370.00 292.10 293.00 % 0 0 2.22 -1.00 0.00 0.00 11/29/2022 8:59:47 PM
380.00 301.40 302.75 295.00 0.00 0.00% 0 0 2.16 -1.00 0.00 0.00 11/18/2022 11/29/2022 8:59:47 PM
390.00 312.00 313.00 310.25 0.00 0.00% 0 0 2.25 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:59:47 PM
400.00 321.80 323.00 315.95 0.00 0.00% 0 0 2.24 -1.00 0.00 0.00 10/31/2022 11/29/2022 8:59:47 PM
410.00 332.00 332.75 331.34 0.00 0.00% 0 0 2.23 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:59:47 PM
420.00 341.75 343.05 % 0 0 2.33 -1.00 0.00 0.00 11/29/2022 8:59:47 PM
430.00 351.95 352.95 336.15 0.00 0.00% 0 0 2.39 -1.00 0.00 0.00 8/29/2022 11/29/2022 8:59:47 PM
440.00 362.00 362.70 356.40 0.00 0.00% 0 0 2.35 -1.00 0.00 0.00 11/17/2022 11/29/2022 8:59:47 PM
450.00 371.80 372.80 368.39 0.00 0.00% 0 1 2.36 -1.00 0.00 0.00 11/28/2022 11/29/2022 8:59:47 PM
460.00 381.60 383.10 381.80 +3.46 +0.92% 4 0 2.45 -1.00 0.00 0.00 11/29/2022 11/29/2022 8:59:47 PM