Options Chain for PAYPAL HLDGS INC COM (PYPL) - $54.70 as of 10/7/2026 6:42:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 25.05 | 24.08 | 24.89 | +2.02 | +8.84% | 0.80 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 35.00 | 18.55 | 22.05 | 20.30 | % | 0.58 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 40.00 | 13.50 | 17.05 | 15.28 | 14.64 | 0.00 | 0.00% | 0.38 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 41.00 | 12.15 | 16.05 | 14.10 | 13.44 | -0.27 | -1.97% | 0.34 | 1 | 5 | 4.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 42.00 | 11.70 | 14.25 | 12.98 | 12.52 | -0.10 | -0.80% | 0.31 | 16 | 9 | 3.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 43.00 | 10.70 | 13.25 | 11.98 | 11.75 | -0.02 | -0.17% | 0.28 | 18 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 44.00 | 9.70 | 12.20 | 10.95 | 10.82 | -0.02 | -0.19% | 0.25 | 4 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 45.00 | 8.70 | 11.25 | 9.98 | 9.77 | +0.06 | +0.62% | 0.22 | 3 | 44 | 3.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 46.00 | 7.70 | 11.05 | 9.38 | 8.84 | +0.06 | +0.69% | 0.20 | 6 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 47.00 | 6.70 | 9.20 | 7.95 | 7.92 | +0.04 | +0.51% | 0.17 | 5 | 40 | 2.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 48.00 | 5.70 | 8.75 | 7.23 | 7.00 | +0.20 | +2.95% | 0.15 | 1 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 48.50 | 4.70 | 8.10 | 6.40 | 6.19 | +0.92 | +17.46% | 0.13 | 1 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 49.00 | 4.70 | 7.60 | 6.15 | 6.08 | +0.33 | +5.74% | 0.13 | 4 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 49.50 | 4.40 | 7.25 | 5.83 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 50.00 | 3.15 | 6.60 | 4.88 | 4.62 | -0.13 | -2.74% | 0.10 | 2 | 235 | 2.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 51.00 | 2.71 | 5.25 | 3.98 | 3.77 | +0.12 | +3.29% | 0.08 | 2 | 65 | 1.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 52.00 | 1.73 | 4.00 | 2.87 | 2.38 | -0.47 | -16.50% | 0.06 | 1 | 64 | 1.39 | 0.97 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 53.00 | 1.79 | 2.35 | 2.07 | 2.30 | +0.66 | +40.25% | 0.04 | 20 | 1,265 | 0.67 | 0.91 | 0.10 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 54.00 | 0.91 | 1.42 | 1.17 | 1.30 | +0.39 | +42.86% | 0.02 | 163 | 3,934 | 0.52 | 0.76 | 0.22 | -0.15 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 55.00 | 0.44 | 0.58 | 0.51 | 0.51 | +0.01 | +2.00% | 0.01 | 2,305 | 3,303 | 0.33 | 0.49 | 0.30 | -0.17 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 56.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 2,568 | 4,350 | 0.37 | 0.23 | 0.23 | -0.12 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 57.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 232 | 3,918 | 0.40 | 0.08 | 0.11 | -0.05 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 58.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1,944 | 748 | 0.47 | 0.02 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 59.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 132 | 789 | 0.55 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 5,444 | 1,992 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 61.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 275 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 337 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 63.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 933 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 64.00 | 0.00 | 0.42 | 0.21 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 458 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 158 | 193 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.53 | 0.27 | 0.10 | +0.09 | +900.00% | 0.00 | 9 | 51 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.05 | +500.00% | 0.00 | 9 | 123 | 1.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.41 | 0.21 | 0.60 | +0.55 | +1,100.00% | 0.00 | 1 | 57 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 74.00 | 0.00 | 0.12 | 0.06 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.47 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 42 | 3.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 6 | 14 | 3.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 59 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 15 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 48.50 | 0.00 | 1.67 | 0.84 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 1,000 | 1,063 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 49.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 32 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 209 | 1,980 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 101 | 678 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 152 | 1,598 | 0.40 | -0.03 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 53.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.13 | -81.25% | 0.00 | 108 | 1,480 | 0.36 | -0.09 | 0.10 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 54.00 | 0.10 | 0.23 | 0.17 | 0.24 | -0.18 | -42.86% | 0.00 | 1,191 | 1,273 | 0.31 | -0.24 | 0.22 | -0.15 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.43 | -47.26% | 0.01 | 216 | 167 | 0.29 | -0.51 | 0.30 | -0.17 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 56.00 | 0.75 | 1.77 | 1.26 | 0.95 | -0.67 | -41.36% | 0.02 | 8 | 99 | 0.73 | -0.77 | 0.23 | -0.12 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 57.00 | 0.90 | 2.78 | 1.84 | 2.10 | -0.29 | -12.14% | 0.03 | 4 | 65 | 1.49 | -0.92 | 0.11 | -0.05 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 58.00 | 2.14 | 4.35 | 3.25 | 2.62 | -1.08 | -29.19% | 0.06 | 2 | 37 | 1.54 | -0.98 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 59.00 | 2.90 | 5.35 | 4.13 | 5.03 | 0.00 | 0.00% | 0.07 | 0 | 48 | 1.73 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 60.00 | 3.30 | 6.85 | 5.08 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 736 | 2.26 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 61.00 | 4.80 | 7.35 | 6.08 | 6.76 | +0.11 | +1.66% | 0.10 | 1 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 62.00 | 5.60 | 8.85 | 7.23 | 7.74 | +0.10 | +1.31% | 0.12 | 1 | 100 | 2.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 63.00 | 6.80 | 9.35 | 8.08 | 8.68 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 64.00 | 7.25 | 10.90 | 9.08 | 9.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 65.00 | 8.50 | 11.90 | 10.20 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 66.00 | 9.50 | 12.90 | 11.20 | 12.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 67.00 | 10.50 | 13.90 | 12.20 | 12.57 | -0.13 | -1.03% | 0.18 | 1 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 68.00 | 11.50 | 14.35 | 12.93 | 13.50 | -0.15 | -1.10% | 0.19 | 2 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 69.00 | 12.25 | 15.90 | 14.08 | 14.49 | % | 0.20 | 1 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST | |
| 70.00 | 13.25 | 16.90 | 15.08 | % | 0.22 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 71.00 | 14.20 | 17.90 | 16.05 | 18.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:09 PM EST |
| 72.00 | 15.80 | 18.90 | 17.35 | 17.38 | % | 0.24 | 1 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST | |
| 73.00 | 16.25 | 19.90 | 18.08 | 18.30 | -1.83 | -9.10% | 0.25 | 1 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 74.00 | 17.65 | 20.90 | 19.28 | 21.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 75.00 | 18.60 | 21.90 | 20.25 | % | 0.27 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 80.00 | 23.25 | 26.90 | 25.08 | % | 0.31 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST |