Options Chain for PAYPAL HLDGS INC COM (PYPL) - $58.50 as of 1/8/2026 5:45:05 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 | 16.65 | 20.55 | 18.60 | 18.98 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 4:00:00 PM EST |
| 45.00 | 11.75 | 14.90 | 13.33 | 13.74 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.03 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 47.00 | 11.10 | 12.15 | 11.63 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | 0.96 | 0.01 | -0.02 | 1/5/2026 | 1/8/2026 4:00:00 PM EST |
| 48.00 | 10.15 | 11.25 | 10.70 | % | 0.22 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 1/8/2026 4:00:00 PM EST | |||
| 49.00 | 9.20 | 10.35 | 9.78 | % | 0.20 | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.02 | 1/8/2026 4:00:00 PM EST | |||
| 50.00 | 8.30 | 9.45 | 8.88 | 8.75 | -0.75 | -7.90% | 0.18 | 1 | 8 | 0.63 | 0.90 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 51.00 | 7.45 | 8.60 | 8.03 | % | 0.16 | 0 | 0 | 0.61 | 0.87 | 0.03 | -0.03 | 1/8/2026 4:00:00 PM EST | |||
| 52.00 | 6.60 | 7.80 | 7.20 | 6.95 | -1.51 | -17.85% | 0.14 | 1 | 5 | 0.44 | 0.84 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 53.00 | 5.80 | 6.55 | 6.18 | % | 0.12 | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.04 | 1/8/2026 4:00:00 PM EST | |||
| 54.00 | 5.05 | 5.80 | 5.43 | % | 0.10 | 0 | 0 | 0.41 | 0.75 | 0.04 | -0.05 | 1/8/2026 4:00:00 PM EST | |||
| 55.00 | 4.65 | 5.25 | 4.95 | 5.22 | -0.43 | -7.62% | 0.09 | 4 | 155 | 0.45 | 0.71 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 56.00 | 4.00 | 4.50 | 4.25 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.66 | 0.05 | -0.05 | 12/31/2025 | 1/8/2026 4:00:00 PM EST |
| 57.00 | 3.65 | 4.05 | 3.85 | 3.74 | -0.16 | -4.11% | 0.07 | 2 | 32 | 0.47 | 0.60 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 58.00 | 3.10 | 3.30 | 3.20 | 3.33 | -0.03 | -0.90% | 0.06 | 40 | 129 | 0.45 | 0.55 | 0.05 | -0.06 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 59.00 | 2.65 | 2.99 | 2.82 | 2.74 | -0.25 | -8.37% | 0.05 | 15 | 212 | 0.47 | 0.50 | 0.05 | -0.06 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 60.00 | 2.25 | 2.31 | 2.28 | 2.31 | -0.12 | -4.94% | 0.04 | 512 | 3,139 | 0.45 | 0.45 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 61.00 | 1.86 | 2.08 | 1.97 | 1.90 | -0.20 | -9.53% | 0.03 | 8 | 163 | 0.46 | 0.40 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 62.00 | 1.54 | 1.77 | 1.66 | 1.61 | -0.17 | -9.56% | 0.03 | 23 | 99 | 0.46 | 0.35 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 63.00 | 1.18 | 1.33 | 1.26 | 1.37 | -0.06 | -4.20% | 0.02 | 65 | 281 | 0.44 | 0.30 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 64.00 | 1.04 | 1.10 | 1.07 | 1.07 | -0.13 | -10.84% | 0.02 | 63 | 372 | 0.45 | 0.26 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 65.00 | 0.85 | 0.91 | 0.88 | 0.87 | -0.09 | -9.38% | 0.01 | 36 | 817 | 0.45 | 0.23 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 66.00 | 0.64 | 0.75 | 0.70 | 0.78 | 0.00 | 0.00% | 0.01 | 5 | 330 | 0.45 | 0.19 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 67.00 | 0.45 | 0.63 | 0.54 | 0.58 | -0.12 | -17.15% | 0.01 | 5 | 196 | 0.44 | 0.16 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 68.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.09 | -15.26% | 0.01 | 1 | 163 | 0.46 | 0.13 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 69.00 | 0.37 | 0.74 | 0.56 | 0.55 | +0.07 | +14.59% | 0.01 | 3 | 105 | 0.50 | 0.11 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 70.00 | 0.33 | 0.46 | 0.40 | 0.38 | -0.04 | -9.53% | 0.01 | 1 | 274 | 0.49 | 0.09 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 71.00 | 0.14 | 0.41 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | 0.07 | 0.02 | -0.02 | 1/6/2026 | 1/8/2026 4:00:00 PM EST |
| 72.00 | 0.18 | 0.33 | 0.26 | 0.25 | -0.04 | -13.80% | 0.00 | 3 | 59 | 0.49 | 0.06 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 75.00 | 0.02 | 0.27 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 126 | 0.47 | 0.03 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.20 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:00 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 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 4:00:00 PM EST |
| 45.00 | 0.07 | 0.15 | 0.11 | 0.17 | +0.02 | +13.34% | 0.00 | 108 | 738 | 0.49 | -0.02 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 47.00 | 0.01 | 0.22 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.04 | 0.01 | -0.02 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 48.00 | 0.01 | 0.28 | 0.15 | 0.29 | +0.09 | +45.00% | 0.00 | 2 | 65 | 0.39 | -0.06 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 49.00 | 0.06 | 0.38 | 0.22 | 0.35 | 0.00 | 0.00% | 0.00 | 4 | 12,885 | 0.42 | -0.08 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 50.00 | 0.26 | 0.50 | 0.38 | 0.38 | -0.08 | -17.40% | 0.01 | 15 | 1,106 | 0.46 | -0.10 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 51.00 | 0.47 | 0.65 | 0.56 | 0.58 | 0.00 | 0.00% | 0.01 | 35 | 196 | 0.47 | -0.13 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 52.00 | 0.66 | 0.81 | 0.74 | 0.67 | -0.07 | -9.46% | 0.01 | 7 | 358 | 0.47 | -0.16 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 53.00 | 0.88 | 0.96 | 0.92 | 0.88 | -0.02 | -2.23% | 0.02 | 45 | 218 | 0.46 | -0.20 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 54.00 | 1.10 | 1.22 | 1.16 | 1.16 | +0.01 | +0.87% | 0.02 | 61 | 879 | 0.45 | -0.25 | 0.04 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 55.00 | 1.45 | 1.50 | 1.48 | 1.50 | +0.08 | +5.64% | 0.03 | 302 | 1,044 | 0.45 | -0.29 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 56.00 | 1.81 | 1.89 | 1.85 | 1.85 | +0.10 | +5.72% | 0.03 | 32 | 499 | 0.45 | -0.34 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 57.00 | 2.22 | 2.30 | 2.26 | 2.24 | +0.04 | +1.82% | 0.04 | 35 | 456 | 0.45 | -0.40 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 58.00 | 2.68 | 2.75 | 2.72 | 2.74 | +0.14 | +5.39% | 0.05 | 71 | 424 | 0.45 | -0.45 | 0.05 | -0.06 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 59.00 | 3.20 | 3.55 | 3.38 | 3.09 | -0.05 | -1.60% | 0.06 | 12 | 207 | 0.47 | -0.50 | 0.05 | -0.06 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 60.00 | 3.75 | 4.15 | 3.95 | 3.52 | -0.12 | -3.30% | 0.07 | 76 | 256 | 0.47 | -0.55 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 61.00 | 4.35 | 4.60 | 4.48 | 4.39 | +0.19 | +4.53% | 0.07 | 4 | 225 | 0.45 | -0.60 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 62.00 | 4.80 | 5.40 | 5.10 | 5.04 | +0.02 | +0.40% | 0.08 | 77 | 41 | 0.44 | -0.65 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 63.00 | 5.55 | 6.15 | 5.85 | 5.80 | +0.04 | +0.70% | 0.09 | 1 | 36 | 0.45 | -0.70 | 0.05 | -0.05 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 64.00 | 5.95 | 7.05 | 6.50 | 6.53 | +0.23 | +3.66% | 0.10 | 1 | 44 | 0.41 | -0.74 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 65.00 | 6.80 | 8.05 | 7.43 | 7.50 | +0.49 | +6.99% | 0.11 | 10 | 61 | 0.43 | -0.77 | 0.04 | -0.04 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 66.00 | 7.65 | 8.90 | 8.28 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.59 | -0.81 | 0.04 | -0.04 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 67.00 | 8.50 | 9.80 | 9.15 | 9.32 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.60 | -0.84 | 0.03 | -0.03 | 1/2/2026 | 1/8/2026 4:00:00 PM EST |
| 68.00 | 9.40 | 10.70 | 10.05 | 10.04 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.63 | -0.87 | 0.03 | -0.03 | 1/2/2026 | 1/8/2026 4:00:00 PM EST |
| 69.00 | 10.35 | 11.60 | 10.98 | 10.85 | % | 0.16 | 1 | 0 | 0.64 | -0.89 | 0.03 | -0.03 | 1/8/2026 | 1/8/2026 4:00:00 PM EST | |
| 70.00 | 11.25 | 12.60 | 11.93 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.66 | -0.91 | 0.02 | -0.02 | 1/2/2026 | 1/8/2026 4:00:00 PM EST |
| 71.00 | 12.20 | 13.50 | 12.85 | % | 0.18 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.02 | 1/8/2026 4:00:00 PM EST | |||
| 72.00 | 13.20 | 14.40 | 13.80 | % | 0.19 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.02 | 1/8/2026 4:00:00 PM EST | |||
| 75.00 | 16.15 | 17.40 | 16.78 | % | 0.22 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 1/8/2026 4:00:00 PM EST | |||
| 80.00 | 19.65 | 23.75 | 21.70 | % | 0.27 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 85.00 | 24.65 | 28.75 | 26.70 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST |