Options Chain for PAYPAL HLDGS INC COM (PYPL) - $64.10 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.25 | 32.05 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 25.75 | 26.80 | 26.10 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 20.25 | 22.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 15.15 | 17.05 | 15.70 | +2.13 | +15.70% | 22 | 38 | 1.13 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 51.00 | 14.25 | 15.30 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 52.00 | 13.15 | 15.20 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 53.00 | 12.20 | 13.30 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 54.00 | 12.20 | 13.20 | 10.25 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.95 | 0.01 | -0.04 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 11.25 | 11.45 | 10.04 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.93 | 0.02 | -0.05 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 10.35 | 10.50 | 9.45 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.91 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 57.00 | 9.40 | 9.60 | 9.78 | +0.43 | +4.60% | 12 | 15 | 0.59 | 0.89 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 58.00 | 8.05 | 8.75 | 8.35 | +0.95 | +12.84% | 2 | 7 | 0.63 | 0.87 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 59.00 | 7.05 | 7.90 | 7.65 | +1.73 | +29.23% | 2 | 48 | 0.62 | 0.84 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 6.25 | 7.10 | 6.90 | +1.65 | +31.43% | 13 | 63 | 0.64 | 0.80 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 61.00 | 5.55 | 6.35 | 6.00 | +1.40 | +30.44% | 94 | 134 | 0.63 | 0.77 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.00 | 5.55 | 5.65 | 5.65 | +1.95 | +52.71% | 242 | 184 | 0.63 | 0.72 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 63.00 | 4.65 | 5.00 | 4.95 | +1.10 | +28.58% | 51 | 352 | 0.62 | 0.68 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 64.00 | 4.30 | 4.40 | 4.55 | +1.55 | +51.67% | 36 | 467 | 0.62 | 0.63 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 3.70 | 3.85 | 3.80 | +1.02 | +36.70% | 495 | 674 | 0.62 | 0.58 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 66.00 | 3.20 | 3.35 | 3.20 | +0.86 | +36.76% | 736 | 439 | 0.63 | 0.53 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.00 | 2.67 | 2.83 | 2.78 | +0.79 | +39.70% | 377 | 893 | 0.62 | 0.48 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 68.00 | 2.25 | 2.42 | 2.37 | +0.64 | +37.00% | 302 | 447 | 0.62 | 0.43 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 69.00 | 1.82 | 2.02 | 2.05 | +0.65 | +46.43% | 102 | 301 | 0.61 | 0.39 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 1.64 | 1.71 | 1.70 | +0.50 | +41.67% | 202 | 668 | 0.62 | 0.34 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 71.00 | 1.39 | 1.43 | 1.38 | +0.44 | +46.81% | 184 | 190 | 0.61 | 0.30 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 72.00 | 1.15 | 1.19 | 1.13 | +0.44 | +63.77% | 118 | 252 | 0.61 | 0.26 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 73.00 | 0.94 | 0.99 | 1.02 | +0.38 | +59.38% | 27 | 169 | 0.61 | 0.23 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 74.00 | 0.77 | 0.81 | 0.74 | +0.21 | +39.63% | 26 | 78 | 0.61 | 0.20 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.60 | 0.66 | 0.65 | +0.22 | +51.17% | 75 | 378 | 0.62 | 0.17 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 76.00 | 0.33 | 0.54 | 0.54 | +0.20 | +58.83% | 24 | 69 | 0.62 | 0.14 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 77.00 | 0.41 | 0.44 | 0.45 | +0.17 | +60.72% | 22 | 173 | 0.62 | 0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 78.00 | 0.33 | 0.37 | 0.30 | 0.00 | 0.00% | 110 | 67 | 0.62 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.23 | 0.26 | 0.24 | +0.06 | +33.34% | 182 | 283 | 0.63 | 0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.08 | 0.14 | 0.08 | +0.02 | +33.34% | 12 | 39 | 0.67 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 0.05 | 0.06 | 0.04 | -0.02 | -33.34% | 5 | 10 | 0.72 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 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 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 720 | 1.15 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 3,845 | 0.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 28 | 151 | 0.71 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 51.00 | 0.06 | 0.15 | 0.11 | -0.02 | -15.39% | 5 | 9 | 0.71 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 52.00 | 0.09 | 0.12 | 0.12 | -0.10 | -45.46% | 1 | 18 | 0.68 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 53.00 | 0.12 | 0.15 | 0.13 | -0.08 | -38.10% | 4 | 262 | 0.66 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 54.00 | 0.18 | 0.20 | 0.18 | -0.11 | -37.94% | 2 | 71 | 0.66 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.24 | 0.27 | 0.24 | -0.14 | -36.85% | 36 | 295 | 0.65 | -0.07 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 0.32 | 0.35 | 0.31 | -0.22 | -41.51% | 13 | 317 | 0.64 | -0.09 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 57.00 | 0.43 | 0.46 | 0.44 | -0.20 | -31.25% | 16 | 172 | 0.64 | -0.11 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 58.00 | 0.56 | 0.59 | 0.54 | -0.32 | -37.21% | 201 | 446 | 0.64 | -0.13 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 59.00 | 0.72 | 0.76 | 0.71 | -0.31 | -30.40% | 62 | 210 | 0.63 | -0.16 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.95 | 0.97 | 0.91 | -0.41 | -31.07% | 217 | 376 | 0.63 | -0.20 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 61.00 | 1.20 | 1.24 | 1.22 | -0.47 | -27.82% | 201 | 233 | 0.63 | -0.23 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.00 | 1.46 | 1.54 | 1.55 | -0.51 | -24.76% | 152 | 319 | 0.63 | -0.28 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 63.00 | 1.65 | 2.09 | 1.89 | -0.66 | -25.89% | 82 | 221 | 0.63 | -0.32 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 64.00 | 2.21 | 2.54 | 2.22 | -0.78 | -26.00% | 43 | 306 | 0.63 | -0.37 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 2.61 | 2.98 | 2.72 | -0.68 | -20.00% | 54 | 496 | 0.63 | -0.42 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 66.00 | 3.10 | 3.25 | 3.09 | -1.67 | -35.09% | 565 | 38 | 0.62 | -0.47 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 67.00 | 3.65 | 3.80 | 3.60 | -0.65 | -15.30% | 5 | 39 | 0.63 | -0.52 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 68.00 | 4.25 | 4.35 | 4.36 | -0.70 | -13.84% | 12 | 62 | 0.63 | -0.57 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 69.00 | 4.85 | 5.00 | 5.00 | -0.75 | -13.05% | 60 | 29 | 0.62 | -0.61 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 5.55 | 5.85 | 7.85 | 0.00 | 0.00% | 0 | 245 | 0.62 | -0.66 | 0.05 | -0.11 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 71.00 | 6.25 | 6.40 | 7.47 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.70 | 0.04 | -0.10 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 72.00 | 7.00 | 7.90 | 7.25 | -1.09 | -13.07% | 1 | 2 | 0.62 | -0.74 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 73.00 | 7.80 | 8.05 | 8.60 | % | 16 | 0 | 0.62 | -0.77 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 74.00 | 8.10 | 9.35 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.80 | 0.03 | -0.08 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 9.50 | 10.50 | % | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 76.00 | 9.75 | 11.40 | % | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 77.00 | 10.70 | 11.50 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 78.00 | 11.70 | 13.30 | % | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 13.15 | 15.20 | % | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 18.25 | 19.95 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 23.00 | 24.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 28.75 | 30.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 33.05 | 34.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |