Options Chain for PAYPAL HLDGS INC COM (PYPL) - $57.66 as of 1/9/2026 8:23:20 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 | 15.85 | 19.95 | 17.90 | % | 0.45 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 45.00 | 11.15 | 15.10 | 13.13 | % | 0.29 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 47.00 | 9.45 | 13.20 | 11.33 | % | 0.24 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 48.00 | 8.45 | 12.30 | 10.38 | % | 0.22 | 0 | 0 | 0.79 | 0.90 | 0.02 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 49.00 | 7.50 | 11.50 | 9.50 | % | 0.19 | 0 | 0 | 0.77 | 0.87 | 0.02 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 50.00 | 6.65 | 10.65 | 8.65 | % | 0.17 | 0 | 0 | 0.74 | 0.85 | 0.03 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 51.00 | 5.80 | 9.85 | 7.83 | % | 0.15 | 0 | 0 | 0.72 | 0.82 | 0.03 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 52.00 | 4.95 | 9.10 | 7.03 | % | 0.14 | 0 | 0 | 0.70 | 0.80 | 0.03 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 53.00 | 4.75 | 7.45 | 6.10 | % | 0.12 | 0 | 0 | 0.56 | 0.75 | 0.04 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 54.00 | 5.25 | 5.95 | 5.60 | % | 0.10 | 0 | 0 | 0.67 | 0.72 | 0.04 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 55.00 | 4.55 | 5.30 | 4.93 | % | 0.09 | 0 | 0 | 0.37 | 0.67 | 0.04 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 56.00 | 2.64 | 4.70 | 3.67 | 4.26 | -0.79 | -15.65% | 0.07 | 2 | 10 | 0.30 | 0.63 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 57.00 | 3.35 | 5.75 | 4.55 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.05 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 58.00 | 2.84 | 3.60 | 3.22 | 3.21 | % | 0.06 | 93 | 0 | 0.38 | 0.53 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 59.00 | 2.38 | 3.15 | 2.77 | % | 0.05 | 0 | 0 | 0.38 | 0.48 | 0.05 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 60.00 | 1.98 | 2.72 | 2.35 | 2.35 | % | 0.04 | 6 | 0 | 0.38 | 0.43 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 61.00 | 0.47 | 2.36 | 1.42 | % | 0.02 | 0 | 0 | 0.29 | 0.39 | 0.05 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 62.00 | 1.35 | 3.05 | 2.20 | % | 0.04 | 0 | 0 | 0.43 | 0.34 | 0.05 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 63.00 | 0.31 | 1.76 | 1.04 | 1.71 | % | 0.02 | 2 | 0 | 0.31 | 0.30 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 64.00 | 0.91 | 1.84 | 1.38 | 1.34 | % | 0.02 | 2 | 0 | 0.39 | 0.26 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 65.00 | 0.23 | 1.68 | 0.96 | 1.03 | % | 0.01 | 2 | 0 | 0.35 | 0.23 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 66.00 | 0.61 | 1.75 | 1.18 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.20 | 0.03 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.17 | 0.03 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 68.00 | 0.26 | 1.33 | 0.80 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.15 | 0.03 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 69.00 | 0.33 | 0.60 | 0.47 | 0.49 | -0.51 | -51.00% | 0.01 | 5 | 1 | 0.41 | 0.12 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.86 | 0.46 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.11 | 0.02 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.02 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.61 | 0.31 | 0.21 | % | 0.00 | 2 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 80.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:59 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 45.00 | 0.12 | 0.58 | 0.35 | 0.34 | % | 0.01 | 11 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 47.00 | 0.00 | 1.05 | 0.53 | 0.38 | +0.02 | +5.56% | 0.01 | 8 | 20 | 0.61 | -0.08 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 48.00 | 0.10 | 1.17 | 0.64 | 0.50 | % | 0.01 | 3 | 0 | 0.45 | -0.10 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 49.00 | 0.45 | 0.68 | 0.57 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.13 | 0.02 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 50.00 | 0.50 | 0.95 | 0.73 | 0.59 | -0.09 | -13.24% | 0.01 | 25 | 12 | 0.41 | -0.15 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 51.00 | 0.29 | 1.08 | 0.69 | 0.99 | % | 0.01 | 2 | 0 | 0.37 | -0.18 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 52.00 | 0.90 | 2.52 | 1.71 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.03 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 53.00 | 0.49 | 1.70 | 1.10 | 1.43 | +0.14 | +10.86% | 0.02 | 1 | 1 | 0.36 | -0.25 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 54.00 | 1.38 | 2.30 | 1.84 | 1.66 | % | 0.03 | 2 | 0 | 0.42 | -0.28 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 55.00 | 1.69 | 2.77 | 2.23 | 1.92 | % | 0.04 | 17 | 0 | 0.43 | -0.33 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 56.00 | 2.05 | 2.77 | 2.41 | 2.50 | % | 0.04 | 5 | 0 | 0.40 | -0.37 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 57.00 | 2.63 | 2.96 | 2.80 | 3.00 | % | 0.05 | 11 | 0 | 0.39 | -0.42 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 58.00 | 2.95 | 3.70 | 3.33 | 3.45 | +0.24 | +7.48% | 0.06 | 4 | 1 | 0.40 | -0.47 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 59.00 | 3.45 | 4.25 | 3.85 | 3.84 | +0.63 | +19.63% | 0.07 | 2 | 2 | 0.39 | -0.52 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 60.00 | 4.05 | 4.85 | 4.45 | 4.55 | +0.69 | +17.88% | 0.07 | 2 | 1 | 0.39 | -0.57 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 61.00 | 3.20 | 6.90 | 5.05 | % | 0.08 | 0 | 0 | 0.62 | -0.61 | 0.05 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 62.00 | 5.45 | 6.15 | 5.80 | % | 0.09 | 0 | 0 | 0.62 | -0.66 | 0.05 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 63.00 | 6.20 | 6.85 | 6.53 | 6.55 | % | 0.10 | 15 | 0 | 0.36 | -0.70 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 64.00 | 5.35 | 9.05 | 7.20 | % | 0.11 | 0 | 0 | 0.63 | -0.74 | 0.04 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 65.00 | 6.15 | 9.80 | 7.98 | % | 0.12 | 0 | 0 | 0.64 | -0.77 | 0.04 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 66.00 | 7.15 | 11.10 | 9.13 | % | 0.14 | 0 | 0 | 0.71 | -0.80 | 0.03 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 67.00 | 7.95 | 11.90 | 9.93 | % | 0.15 | 0 | 0 | 0.72 | -0.83 | 0.03 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 68.00 | 8.90 | 12.75 | 10.83 | % | 0.16 | 0 | 0 | 0.73 | -0.85 | 0.03 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 69.00 | 9.70 | 13.65 | 11.68 | % | 0.17 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 70.00 | 11.30 | 14.55 | 12.93 | % | 0.18 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 71.00 | 11.55 | 15.50 | 13.53 | % | 0.19 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 75.00 | 15.45 | 19.45 | 17.45 | % | 0.23 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 80.00 | 20.35 | 24.40 | 22.38 | % | 0.28 | 0 | 0 | 1.00 | -0.98 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 85.00 | 25.35 | 29.40 | 27.38 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |