Options Chain for PAYPAL HLDGS INC COM (PYPL) - $52.52 as of 9/21/2026 9:03:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.35 | 24.10 | 23.23 | 24.23 | 0.00 | 0.00% | 0.77 | 0 | 15 | 2.93 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 1:58:59 PM EST |
| 35.00 | 17.05 | 19.15 | 18.10 | 18.12 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:59 PM EST |
| 40.00 | 12.30 | 13.70 | 13.00 | % | 0.33 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 41.00 | 11.50 | 12.75 | 12.13 | % | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 42.00 | 9.80 | 12.45 | 11.13 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 43.00 | 9.60 | 10.00 | 9.80 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 44.00 | 8.60 | 9.25 | 8.93 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 45.00 | 7.05 | 8.95 | 8.00 | 8.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 46.00 | 6.65 | 7.00 | 6.83 | % | 0.15 | 0 | 0 | 0.59 | 0.99 | 0.01 | -0.01 | 9/21/2026 1:58:59 PM EST | |||
| 47.00 | 5.55 | 6.20 | 5.88 | 6.39 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.63 | 0.98 | 0.01 | -0.01 | 9/16/2026 | 9/21/2026 1:58:59 PM EST |
| 48.00 | 4.70 | 5.05 | 4.88 | 4.90 | -0.59 | -10.75% | 0.10 | 2 | 181 | 0.47 | 0.96 | 0.03 | -0.02 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 48.50 | 3.90 | 4.55 | 4.23 | % | 0.09 | 0 | 0 | 0.43 | 0.94 | 0.04 | -0.03 | 9/21/2026 1:58:59 PM EST | |||
| 49.00 | 3.75 | 4.10 | 3.93 | 4.31 | +0.26 | +6.42% | 0.08 | 1 | 7 | 0.42 | 0.91 | 0.05 | -0.03 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 49.50 | 3.20 | 3.60 | 3.40 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | 0.89 | 0.07 | -0.03 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 50.00 | 2.76 | 3.15 | 2.96 | 2.90 | -0.55 | -15.95% | 0.06 | 10 | 61 | 0.36 | 0.85 | 0.08 | -0.04 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 51.00 | 1.97 | 2.46 | 2.22 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.29 | 0.76 | 0.12 | -0.05 | 9/11/2026 | 9/21/2026 1:58:59 PM EST |
| 52.00 | 1.35 | 1.91 | 1.63 | 1.50 | +0.07 | +4.90% | 0.03 | 5 | 60 | 0.30 | 0.63 | 0.14 | -0.05 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 53.00 | 0.87 | 1.01 | 0.94 | 0.98 | +0.35 | +55.56% | 0.02 | 104 | 259 | 0.28 | 0.48 | 0.15 | -0.05 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 54.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.05 | -7.94% | 0.01 | 119 | 209 | 0.29 | 0.34 | 0.14 | -0.05 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 55.00 | 0.31 | 0.38 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 91 | 346 | 0.29 | 0.22 | 0.11 | -0.04 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 56.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 81 | 201 | 0.30 | 0.14 | 0.08 | -0.03 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 57.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 63 | 373 | 0.32 | 0.09 | 0.05 | -0.02 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 58.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 38 | 389 | 0.33 | 0.05 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 59.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 241 | 0.34 | 0.03 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 91 | 857 | 0.36 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 390 | 0.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 37 | 653 | 0.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 63.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 26 | 1,044 | 0.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 1:58:59 PM EST |
| 67.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 1:58:59 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 1:58:59 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 1:58:59 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:59 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 1:58:59 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 1:58:59 PM EST |
| 73.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 1:58:59 PM EST |
| 74.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.37 | +0.36 | +3,600.00% | 0.00 | 2 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.68 | +0.67 | +6,700.00% | 0.00 | 1 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 1:58:59 PM EST |
| 41.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 42.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 43.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 44.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 45.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 46.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 47.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | -0.02 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 48.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 86 | 0.33 | -0.04 | 0.03 | -0.02 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 48.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | -0.06 | 0.04 | -0.03 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 49.00 | 0.03 | 0.13 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 50 | 115 | 0.28 | -0.09 | 0.05 | -0.03 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 49.50 | 0.06 | 0.24 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 1 | 3 | 0.30 | -0.11 | 0.07 | -0.03 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 50.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.14 | -41.18% | 0.00 | 5,005 | 1,373 | 0.29 | -0.15 | 0.08 | -0.04 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 51.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.14 | -25.93% | 0.01 | 11 | 829 | 0.29 | -0.24 | 0.12 | -0.05 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 52.00 | 0.74 | 0.80 | 0.77 | 0.74 | -0.06 | -7.50% | 0.01 | 120 | 1,093 | 0.28 | -0.37 | 0.14 | -0.05 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 53.00 | 1.09 | 1.40 | 1.25 | 1.16 | -0.26 | -18.31% | 0.02 | 3 | 100 | 0.30 | -0.52 | 0.15 | -0.05 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 54.00 | 1.69 | 2.06 | 1.88 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.30 | -0.66 | 0.14 | -0.05 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 55.00 | 2.30 | 2.71 | 2.51 | 2.64 | -0.15 | -5.38% | 0.05 | 46 | 135 | 0.25 | -0.78 | 0.11 | -0.04 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 56.00 | 3.20 | 3.60 | 3.40 | 3.41 | -0.24 | -6.58% | 0.06 | 7 | 130 | 0.37 | -0.86 | 0.08 | -0.03 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 57.00 | 4.20 | 4.55 | 4.38 | 4.30 | -0.28 | -6.12% | 0.08 | 5 | 176 | 0.43 | -0.91 | 0.05 | -0.02 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 58.00 | 5.10 | 5.90 | 5.50 | 5.30 | +0.90 | +20.46% | 0.09 | 1 | 39 | 0.66 | -0.95 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 59.00 | 6.10 | 6.60 | 6.35 | 6.57 | +0.92 | +16.29% | 0.11 | 1 | 12 | 0.58 | -0.97 | 0.02 | -0.01 | 9/21/2026 | 9/21/2026 1:58:59 PM EST |
| 60.00 | 6.70 | 8.55 | 7.63 | 7.59 | 0.00 | 0.00% | 0.13 | 0 | 237 | 1.01 | -0.98 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 61.00 | 7.10 | 9.45 | 8.28 | 8.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:59 PM EST |
| 62.00 | 8.85 | 9.90 | 9.38 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:59 PM EST |
| 63.00 | 9.15 | 11.45 | 10.30 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 1:58:59 PM EST |
| 64.00 | 10.10 | 13.10 | 11.60 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 1:58:59 PM EST |
| 65.00 | 11.15 | 14.10 | 12.63 | 10.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 1:58:59 PM EST |
| 66.00 | 12.10 | 15.10 | 13.60 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 1:58:59 PM EST |
| 67.00 | 13.10 | 15.65 | 14.38 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 68.00 | 14.90 | 16.00 | 15.45 | 15.30 | % | 0.23 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:59 PM EST | |
| 69.00 | 15.15 | 18.10 | 16.63 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 70.00 | 16.15 | 19.10 | 17.63 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 71.00 | 17.15 | 20.10 | 18.63 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 72.00 | 18.10 | 20.50 | 19.30 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 73.00 | 19.15 | 21.55 | 20.35 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 74.00 | 20.15 | 23.10 | 21.63 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST | |||
| 75.00 | 21.15 | 24.10 | 22.63 | 21.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 1:58:59 PM EST |
| 80.00 | 26.15 | 29.10 | 27.63 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 1:58:59 PM EST |