Options Chain for PAYPAL HLDGS INC COM (PYPL) - $58.14 as of 1/2/2026 10:01:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.40 | 20.25 | 18.33 | 23.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 4:00:03 PM EST |
| 45.00 | 11.40 | 15.25 | 13.33 | % | 0.30 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 47.00 | 9.40 | 13.25 | 11.33 | 10.95 | % | 0.24 | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST | |
| 48.00 | 9.25 | 12.25 | 10.75 | 12.68 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:03 PM EST |
| 49.00 | 7.65 | 11.25 | 9.45 | % | 0.19 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 50.00 | 7.15 | 9.85 | 8.50 | 7.82 | -1.43 | -15.46% | 0.17 | 1 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 51.00 | 6.45 | 9.25 | 7.85 | % | 0.15 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 52.00 | 5.70 | 8.25 | 6.98 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 53.00 | 4.20 | 7.25 | 5.73 | 4.90 | -1.54 | -23.92% | 0.11 | 2 | 1 | 1.36 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 54.00 | 2.87 | 4.50 | 3.69 | 4.46 | -0.39 | -8.05% | 0.07 | 94 | 90 | 0.53 | 0.96 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 55.00 | 3.05 | 3.50 | 3.28 | 3.47 | -0.39 | -10.11% | 0.06 | 97 | 123 | 0.44 | 0.92 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 56.00 | 2.19 | 2.58 | 2.39 | 2.68 | -0.15 | -5.30% | 0.04 | 224 | 74 | 0.27 | 0.84 | 0.11 | -0.04 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 57.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.26 | -14.37% | 0.03 | 253 | 81 | 0.27 | 0.72 | 0.16 | -0.05 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 58.00 | 0.91 | 0.95 | 0.93 | 0.93 | -0.28 | -23.14% | 0.02 | 1,151 | 798 | 0.26 | 0.54 | 0.19 | -0.06 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 59.00 | 0.48 | 0.57 | 0.53 | 0.50 | -0.16 | -24.25% | 0.01 | 6,092 | 4,266 | 0.27 | 0.35 | 0.18 | -0.05 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 60.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.09 | -25.72% | 0.00 | 2,400 | 3,249 | 0.27 | 0.20 | 0.13 | -0.04 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 61.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 2,922 | 2,715 | 0.28 | 0.11 | 0.09 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 62.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 345 | 4,424 | 0.32 | 0.06 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 63.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 270 | 1,105 | 0.36 | 0.03 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 64.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 48 | 633 | 0.39 | 0.02 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 149 | 654 | 0.41 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 66.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 262 | 0.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 172 | 0.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 281 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 121 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 69 | 4,746 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.48 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 111 | 0.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 53.00 | 0.03 | 0.15 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 37 | 0.42 | -0.01 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 54.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 360 | 128 | 0.31 | -0.04 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 55.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 1,404 | 676 | 0.29 | -0.08 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 56.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 615 | 1,933 | 0.27 | -0.16 | 0.11 | -0.04 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 57.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.01 | -2.64% | 0.01 | 2,468 | 1,812 | 0.26 | -0.28 | 0.16 | -0.05 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 58.00 | 0.72 | 0.75 | 0.74 | 0.74 | +0.04 | +5.72% | 0.01 | 1,510 | 2,226 | 0.25 | -0.46 | 0.19 | -0.06 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 59.00 | 1.28 | 1.36 | 1.32 | 1.32 | +0.11 | +9.10% | 0.02 | 1,063 | 1,917 | 0.26 | -0.65 | 0.18 | -0.05 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 60.00 | 2.03 | 2.10 | 2.07 | 2.05 | +0.19 | +10.22% | 0.03 | 448 | 1,698 | 0.25 | -0.80 | 0.13 | -0.04 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 61.00 | 2.72 | 3.25 | 2.99 | 2.85 | +0.10 | +3.64% | 0.05 | 162 | 1,035 | 0.43 | -0.89 | 0.09 | -0.03 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 62.00 | 3.65 | 4.20 | 3.93 | 3.93 | +0.51 | +14.92% | 0.06 | 18 | 1,268 | 0.49 | -0.94 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 63.00 | 4.60 | 5.20 | 4.90 | 4.73 | +0.33 | +7.50% | 0.08 | 23 | 619 | 0.56 | -0.97 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 64.00 | 3.85 | 6.55 | 5.20 | 5.78 | +0.33 | +6.06% | 0.08 | 15 | 67 | 0.80 | -0.98 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:03 PM EST |
| 65.00 | 4.85 | 7.10 | 5.98 | 6.52 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.64 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 4:00:03 PM EST |
| 66.00 | 7.05 | 8.05 | 7.55 | 7.28 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:03 PM EST |
| 67.00 | 7.40 | 9.70 | 8.55 | 7.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:03 PM EST |
| 68.00 | 8.45 | 11.65 | 10.05 | 8.02 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:03 PM EST |
| 69.00 | 8.80 | 12.10 | 10.45 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 4:00:03 PM EST |
| 70.00 | 9.80 | 12.45 | 11.13 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:03 PM EST |
| 71.00 | 10.75 | 14.65 | 12.70 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 72.00 | 11.75 | 15.65 | 13.70 | 12.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 4:00:03 PM EST |
| 73.00 | 12.80 | 16.65 | 14.73 | 12.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 4:00:03 PM EST |
| 74.00 | 13.80 | 17.70 | 15.75 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 75.00 | 14.75 | 18.65 | 16.70 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 80.00 | 19.80 | 23.65 | 21.73 | 18.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 4:00:03 PM EST |
| 85.00 | 24.80 | 28.65 | 26.73 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST | |||
| 90.00 | 29.80 | 33.65 | 31.73 | % | 0.35 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:03 PM EST |