Options Chain for PAYPAL HLDGS INC COM (PYPL) - $56.74 as of 1/16/2026 2:29:46 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 | 16.20 | 17.55 | 16.88 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 45.00 | 10.15 | 14.05 | 12.10 | 11.82 | % | 0.27 | 15 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 46.00 | 11.00 | 12.60 | 11.80 | 11.00 | % | 0.26 | 23 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 47.00 | 8.95 | 11.70 | 10.33 | 10.09 | -1.96 | -16.27% | 0.22 | 11 | 11 | 0.92 | 0.95 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.00 | 8.75 | 9.90 | 9.33 | % | 0.19 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 49.00 | 7.85 | 8.75 | 8.30 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 0.90 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 7.15 | 7.85 | 7.50 | % | 0.15 | 0 | 0 | 0.42 | 0.87 | 0.03 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 51.00 | 6.40 | 7.05 | 6.73 | 7.29 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.44 | 0.83 | 0.04 | -0.04 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 52.00 | 5.70 | 6.25 | 5.98 | % | 0.12 | 0 | 0 | 0.45 | 0.79 | 0.04 | -0.04 | 1/16/2026 4:00:02 PM EST | |||
| 53.00 | 5.05 | 5.55 | 5.30 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.46 | 0.74 | 0.04 | -0.05 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 54.00 | 4.35 | 4.80 | 4.58 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.45 | 0.69 | 0.05 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 3.85 | -0.85 | -18.09% | 0.07 | 2 | 31 | 0.46 | 0.64 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 56.00 | 3.35 | 3.55 | 3.45 | 3.40 | +0.05 | +1.50% | 0.06 | 2 | 68 | 0.46 | 0.58 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 57.00 | 2.83 | 3.45 | 3.14 | 2.79 | -0.11 | -3.80% | 0.06 | 180 | 76 | 0.50 | 0.53 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 58.00 | 2.38 | 2.60 | 2.49 | 2.44 | -0.20 | -7.58% | 0.04 | 1 | 96 | 0.46 | 0.48 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 59.00 | 1.57 | 3.15 | 2.36 | 2.00 | -0.19 | -8.68% | 0.04 | 15 | 218 | 0.50 | 0.43 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 60.00 | 1.68 | 1.82 | 1.75 | 1.76 | +0.04 | +2.33% | 0.03 | 80 | 277 | 0.46 | 0.38 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 61.00 | 1.28 | 2.28 | 1.78 | 1.42 | -0.16 | -10.13% | 0.03 | 6 | 131 | 0.52 | 0.34 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 62.00 | 1.09 | 1.53 | 1.31 | 1.19 | -0.04 | -3.26% | 0.02 | 27 | 217 | 0.48 | 0.29 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 63.00 | 0.76 | 1.23 | 1.00 | 0.93 | -0.09 | -8.83% | 0.02 | 71 | 267 | 0.47 | 0.26 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 64.00 | 0.67 | 1.17 | 0.92 | 0.80 | -0.07 | -8.05% | 0.01 | 7 | 162 | 0.49 | 0.22 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 0.61 | 0.75 | 0.68 | 0.65 | -0.07 | -9.73% | 0.01 | 604 | 909 | 0.48 | 0.19 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 66.00 | 0.10 | 0.69 | 0.40 | 0.55 | -0.14 | -20.29% | 0.01 | 3 | 67 | 0.41 | 0.17 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 67.00 | 0.34 | 0.72 | 0.53 | 0.46 | -0.12 | -20.69% | 0.01 | 2 | 62 | 0.50 | 0.14 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 68.00 | 0.22 | 0.61 | 0.42 | 0.40 | -0.08 | -16.67% | 0.01 | 1 | 81 | 0.49 | 0.12 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 69.00 | 0.15 | 0.51 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.10 | 0.02 | -0.03 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 70.00 | 0.16 | 0.35 | 0.26 | 0.28 | -0.06 | -17.65% | 0.00 | 21 | 108 | 0.49 | 0.08 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 71.00 | 0.20 | 0.54 | 0.37 | 0.35 | +0.09 | +34.62% | 0.01 | 2 | 46 | 0.56 | 0.07 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 75.00 | 0.01 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.03 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 80.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 45.00 | 0.08 | 0.26 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | -0.02 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 46.00 | 0.05 | 0.64 | 0.35 | 0.24 | +0.04 | +20.00% | 0.01 | 2 | 21 | 0.54 | -0.04 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 47.00 | 0.03 | 0.58 | 0.31 | 0.25 | -0.02 | -7.41% | 0.01 | 12,356 | 47 | 0.47 | -0.05 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.00 | 0.22 | 0.42 | 0.32 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.48 | -0.07 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 49.00 | 0.14 | 0.47 | 0.31 | 0.44 | -0.04 | -8.34% | 0.01 | 15 | 91 | 0.42 | -0.10 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 0.42 | 0.60 | 0.51 | 0.58 | -0.05 | -7.94% | 0.01 | 120 | 228 | 0.45 | -0.13 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 51.00 | 0.14 | 0.89 | 0.52 | 0.69 | -0.11 | -13.75% | 0.01 | 54 | 56 | 0.39 | -0.17 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 52.00 | 0.82 | 1.01 | 0.92 | 0.98 | -0.05 | -4.86% | 0.02 | 15 | 491 | 0.45 | -0.21 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 53.00 | 1.06 | 1.39 | 1.23 | 1.26 | -0.07 | -5.27% | 0.02 | 25 | 195 | 0.46 | -0.26 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 54.00 | 1.40 | 1.69 | 1.55 | 1.59 | -0.05 | -3.05% | 0.03 | 21 | 258 | 0.46 | -0.31 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 55.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.14 | -6.87% | 0.03 | 19 | 436 | 0.45 | -0.36 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 56.00 | 2.27 | 2.69 | 2.48 | 2.50 | +0.15 | +6.39% | 0.04 | 72 | 122 | 0.48 | -0.42 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 57.00 | 2.73 | 3.25 | 2.99 | 2.98 | +0.13 | +4.57% | 0.05 | 33 | 155 | 0.48 | -0.47 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 58.00 | 3.30 | 3.75 | 3.53 | 3.50 | -0.07 | -1.97% | 0.06 | 12 | 116 | 0.48 | -0.52 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 59.00 | 3.90 | 4.15 | 4.03 | 4.03 | -0.16 | -3.82% | 0.07 | 6 | 51 | 0.46 | -0.57 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 60.00 | 4.55 | 5.00 | 4.78 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.48 | -0.62 | 0.05 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 61.00 | 5.15 | 5.70 | 5.43 | 5.54 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.47 | -0.66 | 0.05 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 62.00 | 6.05 | 6.55 | 6.30 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.49 | -0.71 | 0.04 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 63.00 | 5.05 | 7.25 | 6.15 | 7.25 | +0.62 | +9.36% | 0.10 | 2 | 74 | 0.53 | -0.74 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 64.00 | 7.60 | 8.30 | 7.95 | 7.33 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.51 | -0.78 | 0.04 | -0.04 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 8.35 | 9.30 | 8.83 | 8.63 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.51 | -0.81 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 66.00 | 9.10 | 10.20 | 9.65 | 9.23 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.46 | -0.83 | 0.03 | -0.04 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 67.00 | 10.00 | 11.15 | 10.58 | 9.25 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.67 | -0.86 | 0.03 | -0.03 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 68.00 | 11.15 | 12.05 | 11.60 | 11.42 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.53 | -0.88 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 69.00 | 11.25 | 13.05 | 12.15 | % | 0.18 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 70.00 | 13.00 | 14.00 | 13.50 | % | 0.19 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 71.00 | 12.90 | 15.00 | 13.95 | % | 0.20 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 75.00 | 17.05 | 18.90 | 17.98 | % | 0.24 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 80.00 | 21.15 | 25.15 | 23.15 | % | 0.29 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 85.00 | 26.25 | 30.15 | 28.20 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |