Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PAYPAL HOLDINGS CORP (PYPL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PYPL PAYPAL HOLDINGS CORP   0.685 0.380 65.96 1.86
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 2.65 4.05 3.00 0.00 456 2057  W   63 PYPL 0.00 0.01 0.01 0.00 356 4608  W  
PYPL 1.62 2.80 2.00 0.00 1635 4368  W   64 PYPL 0.00 0.01 0.01 0.00 450 5936  W  
PYPL 0.78 0.99 0.98 0.00 8623 6024  W   65 PYPL 0.00 0.01 0.01 0.00 2597 2831  W  
PYPL 0.01 0.04 0.02 0.00 7747 4663  W   66 PYPL 0.02 0.26 0.05 0.00 664 448  W  
PYPL 0.00 0.01 0.01 0.00 669 2633  W   67 PYPL 0.82 1.27 1.15 0.00 80 553  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.65 4.75 4.75 3.33 188 2938  W   63 PYPL 1.64 1.74 1.72 0.28 483 2313  W  
PYPL 4.05 4.15 4.12 2.54 535 1159  W   64 PYPL 2.04 2.09 2.13 0.49 524 796  W  
PYPL 3.50 3.60 3.54 1.87 2519 2697  W   65 PYPL 2.48 2.53 2.48 0.81 700 1586  W  
PYPL 2.94 3.05 3.01 1.31 2148 1705  W   66 PYPL 2.97 3.05 2.99 1.25 451 419  W  
PYPL 2.53 2.58 2.57 0.87 1990 4682  W   67 PYPL 3.50 3.60 3.60 1.82 101 221  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.65 5.00 4.95 4.01 51 352  W   63 PYPL 1.65 2.09 1.89 0.62 82 221  W  
PYPL 4.30 4.40 4.55 3.29 36 467  W   64 PYPL 2.21 2.54 2.22 0.90 43 306  W  
PYPL 3.70 3.85 3.80 2.65 495 674  W   65 PYPL 2.61 2.98 2.72 1.25 54 496  W  
PYPL 3.20 3.35 3.20 2.09 736 439  W   66 PYPL 3.10 3.25 3.09 1.69 565 38  W  
PYPL 2.67 2.83 2.78 1.62 377 893  W   67 PYPL 3.65 3.80 3.60 2.20 5 39  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.15 5.25 5.10 4.78 59 342  S   63 PYPL 2.00 2.26 1.96 0.82 115 205  S  
PYPL 4.55 4.65 4.70 4.08 55 283  S   64 PYPL 2.40 2.65 2.34 1.10 113 340  S  
PYPL 4.00 4.10 4.05 3.44 1393 16694  S   65 PYPL 2.87 2.93 2.87 1.44 377 2934  S  
PYPL 3.50 3.60 3.60 2.86 381 379  S   66 PYPL 3.35 3.45 3.45 1.85 758 25  S  
PYPL 3.00 3.10 3.10 2.35 1061 303  S   67 PYPL 3.85 4.00 4.00 2.33 216 44  S  
PYPL 2.83 2.86 2.86 2.12 1103 6230  S   67.5 PYPL 4.15 4.25 4.13 2.59 52 2092  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 4.90 5.50 5.55 5.67 6 47  W   63 PYPL 2.15 2.50 2.17 0.90 8 91  W  
PYPL 4.20 4.90 4.80 4.96 22 149  W   64 PYPL 2.55 2.64 2.65 1.16 8 36  W  
PYPL 4.10 4.35 4.31 4.31 110 285  W   65 PYPL 3.00 3.10 2.92 1.48 53 409  W  
PYPL 3.70 3.80 3.86 3.71 118 159  W   66 PYPL 3.45 3.60 3.60 1.85 88 65  W  
PYPL 3.25 3.35 3.35 3.17 36 154  W   67 PYPL 4.00 4.15 4.17 2.28 1 27  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.55 6.15 5.75 6.69 1 42  W   63 PYPL 2.28 2.70 2.25 0.89 10 59  W  
PYPL 4.95 5.05 5.05 5.98 7 95  W   64 PYPL 2.68 2.78 2.65 1.13 4 145  W  
PYPL 4.40 4.50 4.50 5.31 353 472  W   65 PYPL 3.10 3.25 3.21 1.41 9 345  W  
PYPL 3.90 4.00 3.59 4.68 21 38  W   66 PYPL 3.60 3.75 3.80 1.74 2 30  W  
PYPL 3.40 3.50 3.45 4.10 19 30  W   67 PYPL 4.05 4.25 4.05 2.11 11 8  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.75 5.90 0.00 7.87 0 0  W   63 PYPL 2.41 2.52 2.68 0.81 1 0  W  
PYPL 5.15 6.10 4.37 7.14 6 2  W   64 PYPL 2.63 4.75 0.00 1.02 0 0  W  
PYPL 4.60 4.70 4.65 6.45 10 3  W   65 PYPL 3.25 3.40 4.65 1.27 0 1  W  
PYPL 4.10 4.20 3.60 5.80 776 0  W   66 PYPL 3.75 5.85 3.70 1.55 1 0  W  
PYPL 2.73 3.75 3.70 5.19 6 2  W   67 PYPL 4.25 4.40 5.80 1.87 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.00 5.10 5.00 9.25 781 12172  S   65 PYPL 3.55 3.65 3.60 0.88 71 7158  S  
PYPL 3.80 3.90 3.85 7.56 1012 4854  S   67.5 PYPL 4.85 4.95 4.87 1.40 745 3512  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.