Options Chain for PAYPAL HLDGS INC COM (PYPL) - $58.96 as of 11/6/2026 1:55:22 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 | 28.50 | 30.40 | 29.45 | % | 0.98 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 35.00 | 23.25 | 26.50 | 24.88 | % | 0.71 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 40.00 | 18.25 | 21.50 | 19.88 | % | 0.50 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 41.00 | 17.45 | 19.85 | 18.65 | % | 0.45 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 42.00 | 16.20 | 19.60 | 17.90 | % | 0.43 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 43.00 | 15.40 | 18.20 | 16.80 | % | 0.39 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 44.00 | 14.20 | 17.60 | 15.90 | % | 0.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 45.00 | 13.30 | 16.55 | 14.93 | 12.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:58:57 PM EST |
| 46.00 | 12.50 | 14.85 | 13.68 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:57 PM EST |
| 47.00 | 11.50 | 13.00 | 12.25 | 8.96 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 1:58:57 PM EST |
| 48.00 | 10.50 | 12.00 | 11.25 | 10.93 | +0.01 | +0.10% | 0.23 | 1 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 48.50 | 10.00 | 11.70 | 10.85 | 10.96 | % | 0.22 | 3 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST | |
| 49.00 | 9.50 | 11.20 | 10.35 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 201 | 1.32 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:57 PM EST |
| 49.50 | 9.00 | 10.85 | 9.93 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 50.00 | 8.95 | 9.90 | 9.43 | 9.64 | +0.21 | +2.23% | 0.19 | 2 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 51.00 | 7.65 | 9.00 | 8.33 | 7.42 | -1.74 | -19.00% | 0.16 | 1 | 111 | 1.09 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 52.00 | 6.60 | 7.95 | 7.28 | 7.73 | +0.78 | +11.23% | 0.14 | 3 | 29 | 0.89 | 0.99 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 53.00 | 6.25 | 6.85 | 6.55 | 6.48 | +0.51 | +8.55% | 0.12 | 3 | 31 | 0.74 | 0.98 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 54.00 | 5.35 | 5.85 | 5.60 | 5.25 | -1.40 | -21.06% | 0.10 | 9 | 143 | 0.63 | 0.96 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 55.00 | 4.35 | 4.85 | 4.60 | 4.30 | +0.70 | +19.45% | 0.08 | 7 | 392 | 0.62 | 0.93 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 56.00 | 3.55 | 3.95 | 3.75 | 3.69 | +0.52 | +16.41% | 0.07 | 27 | 202 | 0.41 | 0.88 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 57.00 | 2.61 | 2.94 | 2.78 | 2.82 | +0.40 | +16.53% | 0.05 | 129 | 364 | 0.38 | 0.80 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 58.00 | 1.89 | 2.10 | 2.00 | 2.02 | +0.31 | +18.13% | 0.03 | 92 | 225 | 0.36 | 0.70 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 59.00 | 1.28 | 1.40 | 1.34 | 1.36 | +0.19 | +16.24% | 0.02 | 1,047 | 401 | 0.35 | 0.57 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 60.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.07 | +8.98% | 0.01 | 3,200 | 1,674 | 0.34 | 0.43 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 61.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.01 | +2.18% | 0.01 | 4,877 | 2,412 | 0.33 | 0.29 | 0.13 | -0.07 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 62.00 | 0.20 | 0.28 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 234 | 946 | 0.32 | 0.18 | 0.10 | -0.05 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 63.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 4,432 | 1,766 | 0.33 | 0.10 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 64.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 66 | 1,369 | 0.35 | 0.05 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 65.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 221 | 612 | 0.35 | 0.02 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 165 | 0.60 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 118 | 22 | 0.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 1:58:57 PM EST |
| 71.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:57 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 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 41.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 1:58:57 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 43.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:58:57 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 1:58:57 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 48.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:57 PM EST |
| 48.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 49.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 49.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 52.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 443 | 0.54 | -0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 53.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 202 | 797 | 0.56 | -0.02 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 54.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 32 | 1,554 | 0.43 | -0.04 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 55.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 7 | 925 | 0.39 | -0.07 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 56.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.17 | -45.95% | 0.00 | 19 | 852 | 0.38 | -0.12 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 57.00 | 0.26 | 0.35 | 0.31 | 0.33 | -0.21 | -38.89% | 0.01 | 57 | 200 | 0.37 | -0.20 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 58.00 | 0.42 | 0.62 | 0.52 | 0.55 | -0.28 | -33.74% | 0.01 | 28 | 233 | 0.36 | -0.30 | 0.12 | -0.07 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 59.00 | 0.82 | 0.89 | 0.86 | 0.90 | -0.46 | -33.83% | 0.01 | 1,027 | 68 | 0.34 | -0.43 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 60.00 | 1.27 | 1.50 | 1.39 | 1.38 | -0.47 | -25.41% | 0.02 | 29 | 233 | 0.33 | -0.57 | 0.14 | -0.08 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 61.00 | 1.68 | 2.18 | 1.93 | 2.96 | +0.66 | +28.70% | 0.03 | 2 | 9 | 0.28 | -0.71 | 0.13 | -0.07 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 62.00 | 2.25 | 3.05 | 2.65 | % | 0.04 | 0 | 0 | 0.43 | -0.82 | 0.10 | -0.05 | 11/6/2026 1:58:57 PM EST | |||
| 63.00 | 3.10 | 3.85 | 3.48 | 3.55 | -0.01 | -0.29% | 0.06 | 15 | 2 | 0.43 | -0.90 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 64.00 | 3.95 | 4.95 | 4.45 | 4.52 | % | 0.07 | 34 | 0 | 0.55 | -0.95 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 1:58:57 PM EST | |
| 65.00 | 4.85 | 5.85 | 5.35 | 5.45 | +0.25 | +4.81% | 0.08 | 21 | 1 | 0.57 | -0.98 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 1:58:57 PM EST |
| 66.00 | 5.70 | 7.60 | 6.65 | 6.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 1:58:57 PM EST |
| 67.00 | 6.85 | 8.65 | 7.75 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 68.00 | 7.85 | 9.65 | 8.75 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 69.00 | 8.85 | 10.65 | 9.75 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 70.00 | 9.40 | 11.65 | 10.53 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 71.00 | 10.55 | 12.85 | 11.70 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 72.00 | 11.25 | 14.40 | 12.83 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 75.00 | 14.25 | 17.45 | 15.85 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST | |||
| 80.00 | 19.30 | 22.40 | 20.85 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:57 PM EST |