Options Chain for PAYPAL HLDGS INC COM (PYPL) - $59.29 as of 1/5/2026 8:53:53 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 | 17.50 | 21.60 | 19.55 | % | 0.49 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 45.00 | 13.25 | 16.00 | 14.63 | % | 0.33 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 47.00 | 11.35 | 14.10 | 12.73 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.85 | 0.96 | 0.01 | -0.01 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 48.00 | 10.45 | 13.15 | 11.80 | % | 0.25 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 49.00 | 9.55 | 12.25 | 10.90 | % | 0.22 | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 50.00 | 8.65 | 11.35 | 10.00 | % | 0.20 | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 51.00 | 7.25 | 10.45 | 8.85 | % | 0.17 | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.03 | 1/5/2026 3:59:58 PM EST | |||
| 52.00 | 6.35 | 10.00 | 8.18 | % | 0.16 | 0 | 0 | 0.75 | 0.85 | 0.03 | -0.03 | 1/5/2026 3:59:58 PM EST | |||
| 53.00 | 6.15 | 8.80 | 7.48 | % | 0.14 | 0 | 0 | 0.66 | 0.82 | 0.03 | -0.03 | 1/5/2026 3:59:58 PM EST | |||
| 54.00 | 4.85 | 8.05 | 6.45 | % | 0.12 | 0 | 0 | 0.65 | 0.78 | 0.04 | -0.04 | 1/5/2026 3:59:58 PM EST | |||
| 55.00 | 5.70 | 6.10 | 5.90 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.04 | -0.04 | 1/5/2026 3:59:58 PM EST | |||
| 56.00 | 4.15 | 6.60 | 5.38 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.04 | -0.04 | 1/5/2026 3:59:58 PM EST | |||
| 57.00 | 4.30 | 5.00 | 4.65 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.05 | -0.04 | 1/5/2026 3:59:58 PM EST | |||
| 58.00 | 3.70 | 4.40 | 4.05 | 3.62 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.60 | 0.05 | -0.04 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 59.00 | 1.85 | 3.90 | 2.88 | 3.70 | +0.75 | +25.43% | 0.05 | 5 | 36 | 0.34 | 0.55 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 60.00 | 3.00 | 3.40 | 3.20 | 3.25 | +0.77 | +31.05% | 0.05 | 7 | 21 | 0.44 | 0.51 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 61.00 | 2.21 | 4.00 | 3.11 | 2.69 | +0.39 | +16.96% | 0.05 | 3 | 88 | 0.48 | 0.46 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 62.00 | 1.82 | 2.31 | 2.07 | 2.25 | +0.44 | +24.31% | 0.03 | 7 | 7 | 0.40 | 0.41 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 63.00 | 1.44 | 2.19 | 1.82 | 2.00 | +0.50 | +33.34% | 0.03 | 23 | 1 | 0.41 | 0.36 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 64.00 | 1.26 | 1.88 | 1.57 | 1.55 | +0.20 | +14.82% | 0.02 | 3 | 4 | 0.41 | 0.32 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 65.00 | 1.01 | 1.46 | 1.24 | 1.40 | +0.26 | +22.81% | 0.02 | 21 | 38 | 0.40 | 0.28 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 66.00 | 0.88 | 1.30 | 1.09 | 1.27 | +0.31 | +32.30% | 0.02 | 24 | 12 | 0.41 | 0.24 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 67.00 | 0.68 | 1.45 | 1.07 | 0.84 | +0.06 | +7.70% | 0.02 | 6 | 7 | 0.44 | 0.21 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 68.00 | 0.45 | 1.02 | 0.74 | 0.84 | % | 0.01 | 8 | 0 | 0.41 | 0.18 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 69.00 | 0.00 | 1.13 | 0.57 | 0.66 | % | 0.01 | 1 | 0 | 0.51 | 0.15 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 70.00 | 0.36 | 0.71 | 0.54 | 0.58 | % | 0.01 | 9 | 0 | 0.42 | 0.13 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 71.00 | 0.14 | 0.60 | 0.37 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.02 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 3:59:58 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.02 | 0.01 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.89 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | -0.04 | 0.01 | -0.01 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 50.00 | 0.31 | 0.61 | 0.46 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.09 | 0.02 | -0.02 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 51.00 | 0.48 | 0.69 | 0.59 | 0.58 | -0.10 | -14.71% | 0.01 | 11 | 4 | 0.44 | -0.12 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 52.00 | 0.13 | 1.25 | 0.69 | 0.84 | -0.10 | -10.64% | 0.01 | 6 | 21 | 0.41 | -0.15 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 53.00 | 0.76 | 1.00 | 0.88 | 0.68 | -0.51 | -42.86% | 0.02 | 24 | 6 | 0.43 | -0.18 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 54.00 | 0.24 | 1.30 | 0.77 | 0.98 | % | 0.01 | 13 | 0 | 0.35 | -0.22 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 55.00 | 1.17 | 1.45 | 1.31 | 1.37 | -0.34 | -19.89% | 0.02 | 25 | 61 | 0.41 | -0.26 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 56.00 | 1.62 | 2.08 | 1.85 | 1.70 | -0.45 | -20.93% | 0.03 | 5 | 7 | 0.44 | -0.30 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 57.00 | 1.77 | 2.25 | 2.01 | 1.86 | -0.58 | -23.77% | 0.04 | 4 | 3 | 0.41 | -0.35 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 58.00 | 2.15 | 2.85 | 2.50 | 2.07 | -0.90 | -30.31% | 0.04 | 9 | 18 | 0.42 | -0.40 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 59.00 | 2.59 | 3.35 | 2.97 | 2.82 | -0.18 | -6.00% | 0.05 | 7 | 2 | 0.42 | -0.45 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 60.00 | 3.00 | 3.85 | 3.43 | 3.42 | -0.66 | -16.18% | 0.06 | 39 | 7 | 0.41 | -0.49 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 61.00 | 3.65 | 4.40 | 4.03 | 3.80 | -0.44 | -10.38% | 0.07 | 2 | 1 | 0.41 | -0.54 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 62.00 | 4.25 | 5.00 | 4.63 | 4.38 | % | 0.07 | 1 | 0 | 0.41 | -0.59 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 63.00 | 4.90 | 5.65 | 5.28 | 5.71 | -0.17 | -2.90% | 0.08 | 3 | 3 | 0.41 | -0.64 | 0.05 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 64.00 | 3.95 | 8.00 | 5.98 | 6.22 | % | 0.09 | 5 | 0 | 0.68 | -0.68 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 65.00 | 6.45 | 7.05 | 6.75 | 6.33 | -1.67 | -20.88% | 0.10 | 1 | 3 | 0.39 | -0.72 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 66.00 | 5.55 | 8.20 | 6.88 | 8.19 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.52 | -0.76 | 0.04 | -0.03 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 67.00 | 7.15 | 9.85 | 8.50 | 9.03 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | -0.79 | 0.04 | -0.03 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 68.00 | 8.00 | 10.70 | 9.35 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | -0.82 | 0.03 | -0.03 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 69.00 | 8.10 | 12.05 | 10.08 | % | 0.15 | 0 | 0 | 0.75 | -0.85 | 0.03 | -0.03 | 1/5/2026 3:59:58 PM EST | |||
| 70.00 | 9.70 | 12.35 | 11.03 | % | 0.16 | 0 | 0 | 0.67 | -0.87 | 0.03 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 71.00 | 9.90 | 13.95 | 11.93 | % | 0.17 | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 75.00 | 13.75 | 17.75 | 15.75 | % | 0.21 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 80.00 | 18.65 | 22.80 | 20.73 | % | 0.26 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 85.00 | 23.65 | 27.50 | 25.58 | % | 0.30 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST |