Options Chain for PAYPAL HLDGS INC COM (PYPL) - $56.09 as of 10/28/2026 1:54:19 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 | 24.30 | 27.75 | 26.03 | % | 0.87 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 35.00 | 19.45 | 22.55 | 21.00 | 18.66 | 0.00 | 0.00% | 0.60 | 0 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 2:59:02 PM EST |
| 40.00 | 14.30 | 17.55 | 15.93 | 13.88 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 2:59:02 PM EST |
| 41.00 | 13.45 | 16.60 | 15.03 | % | 0.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 42.00 | 12.30 | 15.60 | 13.95 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 43.00 | 11.50 | 14.25 | 12.88 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 44.00 | 10.50 | 13.25 | 11.88 | % | 0.27 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 45.00 | 9.60 | 12.60 | 11.10 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 46.00 | 8.30 | 11.60 | 9.95 | 9.23 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 47.00 | 7.95 | 10.95 | 9.45 | 9.16 | +0.88 | +10.63% | 0.20 | 1 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 48.00 | 6.75 | 9.55 | 8.15 | 8.17 | -1.30 | -13.73% | 0.17 | 1 | 37 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 48.50 | 5.85 | 9.45 | 7.65 | 7.35 | -0.90 | -10.91% | 0.16 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 49.00 | 5.95 | 7.65 | 6.80 | 6.85 | +0.70 | +11.39% | 0.14 | 1 | 7 | 0.86 | 0.99 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 49.50 | 5.45 | 7.40 | 6.43 | % | 0.13 | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 10/28/2026 2:59:02 PM EST | |||
| 50.00 | 4.35 | 7.50 | 5.93 | 6.25 | -0.07 | -1.11% | 0.12 | 1 | 47 | 1.12 | 0.98 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 51.00 | 3.55 | 7.00 | 5.28 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.24 | 0.97 | 0.02 | -0.02 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 52.00 | 2.41 | 4.40 | 3.41 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.53 | 0.92 | 0.05 | -0.04 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 53.00 | 1.96 | 3.45 | 2.71 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.46 | 0.86 | 0.07 | -0.04 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 54.00 | 2.20 | 2.78 | 2.49 | 2.31 | -0.44 | -16.00% | 0.05 | 5 | 45 | 0.33 | 0.77 | 0.11 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 55.00 | 1.66 | 1.93 | 1.80 | 1.72 | -0.19 | -9.95% | 0.03 | 25 | 112 | 0.37 | 0.65 | 0.13 | -0.06 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 56.00 | 1.18 | 1.33 | 1.26 | 1.19 | -0.08 | -6.30% | 0.02 | 92 | 131 | 0.33 | 0.50 | 0.15 | -0.07 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 57.00 | 0.77 | 0.91 | 0.84 | 0.81 | -0.14 | -14.74% | 0.01 | 654 | 243 | 0.36 | 0.36 | 0.14 | -0.06 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 58.00 | 0.46 | 0.52 | 0.49 | 0.48 | -0.22 | -31.43% | 0.01 | 209 | 326 | 0.34 | 0.24 | 0.12 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 59.00 | 0.27 | 0.37 | 0.32 | 0.30 | -0.04 | -11.77% | 0.01 | 577 | 275 | 0.35 | 0.14 | 0.09 | -0.04 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 60.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 556 | 788 | 0.36 | 0.08 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 61.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 14 | 131 | 0.36 | 0.04 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 62.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 31 | 224 | 0.37 | 0.02 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 63.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 154 | 0.38 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 24 | 373 | 0.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 66.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 68.00 | 0.00 | 2.11 | 1.06 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:02 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 75.00 | 0.00 | 0.54 | 0.27 | 0.03 | % | 0.00 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST | |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 2:59:02 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 46.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 47.00 | 0.00 | 1.05 | 0.53 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 48.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 48.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 122 | 170 | 0.40 | -0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.01 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,108 | 314 | 0.41 | -0.02 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 51.00 | 0.01 | 0.06 | 0.04 | 0.10 | +0.02 | +25.00% | 0.00 | 11 | 221 | 0.67 | -0.03 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 52.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 5 | 641 | 0.33 | -0.08 | 0.05 | -0.04 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 53.00 | 0.15 | 0.22 | 0.19 | 0.15 | -0.20 | -57.15% | 0.00 | 61 | 554 | 0.32 | -0.14 | 0.07 | -0.04 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 54.00 | 0.32 | 0.42 | 0.37 | 0.32 | -0.30 | -48.39% | 0.01 | 35 | 339 | 0.32 | -0.23 | 0.11 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 55.00 | 0.60 | 0.79 | 0.70 | 0.60 | -0.40 | -40.00% | 0.01 | 31 | 388 | 0.30 | -0.35 | 0.13 | -0.06 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 56.00 | 0.84 | 1.28 | 1.06 | 1.00 | -0.28 | -21.88% | 0.02 | 6 | 56 | 0.29 | -0.50 | 0.15 | -0.07 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 57.00 | 1.06 | 2.12 | 1.59 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.59 | -0.64 | 0.14 | -0.06 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 58.00 | 1.94 | 2.82 | 2.38 | 2.50 | -0.13 | -4.95% | 0.04 | 11 | 10 | 0.46 | -0.76 | 0.12 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 59.00 | 1.31 | 5.05 | 3.18 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.93 | -0.86 | 0.09 | -0.04 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 60.00 | 3.50 | 4.55 | 4.03 | 4.20 | -0.12 | -2.78% | 0.07 | 2 | 1 | 0.54 | -0.92 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 61.00 | 3.80 | 6.80 | 5.30 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.04 | -0.96 | 0.03 | -0.01 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 62.00 | 4.15 | 7.75 | 5.95 | % | 0.10 | 0 | 0 | 1.11 | -0.98 | 0.02 | -0.01 | 10/28/2026 2:59:02 PM EST | |||
| 63.00 | 5.60 | 8.45 | 7.03 | % | 0.11 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 64.00 | 7.25 | 9.15 | 8.20 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 65.00 | 7.55 | 10.45 | 9.00 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 66.00 | 9.25 | 11.15 | 10.20 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 67.00 | 10.10 | 12.45 | 11.28 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 68.00 | 10.80 | 13.45 | 12.13 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 69.00 | 11.80 | 14.40 | 13.10 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 70.00 | 12.60 | 15.45 | 14.03 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 75.00 | 17.65 | 20.45 | 19.05 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 80.00 | 22.40 | 25.45 | 23.93 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST |