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

Option Chains For PYPL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PYPL PAYPAL HOLDINGS CORP   0.648 0.591 82.91 1.42

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 2.39 2.55 2.38 2.24 2555 2756  W   81 PYPL 0.47 0.52 0.50 0.33 1949 1553  W  
PYPL 1.71 1.78 1.66 1.54 3592 1797  W   82 PYPL 0.79 0.83 0.85 0.63 1322 687  W  
PYPL 1.18 1.23 1.15 0.98 2018 1985  W   83 PYPL 1.23 1.28 1.30 1.07 543 399  W  
PYPL 0.74 0.80 0.75 0.58 2216 1469  W   84 PYPL 1.78 1.85 1.90 1.66 153 303  W  
PYPL 0.44 0.49 0.43 0.31 2165 3166  W   85 PYPL 2.49 2.57 2.53 2.40 118 204  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.00 5.15 5.33 4.02 215 448  W   81 PYPL 3.00 3.10 3.05 1.94 122 311  W  
PYPL 4.45 4.55 4.45 3.45 235 658  W   82 PYPL 3.45 3.55 3.55 2.37 309 460  W  
PYPL 3.95 4.05 3.97 2.93 217 1157  W   83 PYPL 3.95 4.05 4.05 2.85 94 378  W  
PYPL 3.50 3.60 3.55 2.48 468 402  W   84 PYPL 4.45 4.60 4.57 3.39 64 473  W  
PYPL 3.05 3.15 3.05 2.07 579 4825  W   85 PYPL 5.05 5.15 4.85 3.98 92 53  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.55 5.65 5.55 5.28 500 886  S   81 PYPL 3.50 3.60 3.35 2.78 510 378  S  
PYPL 5.00 5.10 5.00 4.73 324 1160  S   82 PYPL 3.95 4.05 4.06 3.22 166 235  S  
PYPL 4.75 4.85 4.74 4.46 465 2328  S   82.5 PYPL 4.15 4.30 4.29 3.45 128 1095  S  
PYPL 4.55 4.60 4.50 4.21 337 474  S   83 PYPL 4.45 4.55 4.50 3.70 99 151  S  
PYPL 4.05 4.10 4.02 3.74 84 294  S   84 PYPL 4.95 5.05 5.05 4.22 38 158  S  
PYPL 3.60 3.65 3.55 3.31 415 4760  S   85 PYPL 5.50 5.60 5.60 4.78 32 632  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 5.85 6.00 5.94 6.46 9 91  W   81 PYPL 3.75 3.85 4.95 3.29 8 42  W  
PYPL 5.30 5.45 5.40 5.91 9 67  W   82 PYPL 4.20 4.30 4.40 3.72 2 18  W  
PYPL 4.80 4.95 5.00 5.39 29 55  W   83 PYPL 4.55 4.80 4.45 4.18 25 30  W  
PYPL 4.30 4.45 4.40 4.90 14 89  W   84 PYPL 5.20 5.30 6.80 4.68 0 38  W  
PYPL 3.85 4.00 3.87 4.45 33 411  W   85 PYPL 5.75 5.85 6.90 5.21 0 8  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 6.15 6.50 6.05 7.66 26 42  W   81 PYPL 4.00 4.15 4.00 3.57 9 75  W  
PYPL 5.55 5.85 5.75 7.11 15 56  W   82 PYPL 4.45 4.60 4.65 3.98 2 39  W  
PYPL 5.10 5.25 5.15 6.58 9 29  W   83 PYPL 4.85 5.10 5.30 4.43 8 38  W  
PYPL 4.55 4.75 4.95 6.08 10 20  W   84 PYPL 5.35 5.60 0.00 4.90 0 0  W  
PYPL 4.15 4.30 4.35 5.60 39 95  W   85 PYPL 5.85 6.15 6.10 5.40 21 3  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 6.40 6.70 6.65 8.93 41 7  W   81 PYPL 4.20 4.40 5.90 3.68 4 2  W  
PYPL 5.90 6.10 6.07 8.36 55 58  W   82 PYPL 4.70 4.85 5.62 4.07 0 3  W  
PYPL 5.35 5.60 5.50 7.82 18 36  W   83 PYPL 5.20 5.35 6.45 4.49 4 24  W  
PYPL 4.95 5.10 5.00 7.31 1 4  W   84 PYPL 5.70 5.85 5.70 4.93 2 0  W  
PYPL 4.45 4.65 4.60 6.82 163 23  W   85 PYPL 6.15 6.40 6.35 5.40 17 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 6.05 6.25 6.01 9.43 210 1666  S   82.5 PYPL 5.25 5.35 5.05 4.21 167 3341  S  
PYPL 4.85 4.95 4.84 8.12 413 6726  S   85 PYPL 6.50 6.65 6.25 5.25 56 2263  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PYPL 7.40 7.55 7.68 17.92 261 1766  S   82.5 PYPL 6.25 6.35 6.20 2.71 330 3343  S  
PYPL 6.20 6.30 6.43 16.47 124 2493  S   85 PYPL 7.50 7.65 7.30 3.31 243 1184  S  


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


Data Provided by HistoricalOptionData.com
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.