Options Chain for PAYPAL HLDGS INC COM (PYPL) - $52.98 as of 2/3/2026 5:25:06 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 | 2.63 | 2.95 | 2.79 | 2.67 | % | 0.07 | 249 | 0 | 0.39 | 0.68 | 0.07 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 42.00 | 1.53 | 1.84 | 1.69 | 1.60 | -9.60 | -85.72% | 0.04 | 1,356 | 1 | 0.39 | 0.52 | 0.09 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 43.00 | 1.10 | 1.49 | 1.30 | 1.17 | -9.23 | -88.75% | 0.03 | 1,717 | 25 | 0.41 | 0.43 | 0.09 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 44.00 | 0.70 | 1.07 | 0.89 | 0.95 | % | 0.02 | 4,706 | 0 | 0.40 | 0.34 | 0.09 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 45.00 | 0.37 | 0.85 | 0.61 | 0.57 | -9.33 | -94.25% | 0.01 | 2,083 | 1 | 0.39 | 0.25 | 0.08 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 46.00 | 0.27 | 0.61 | 0.44 | 0.47 | % | 0.01 | 954 | 0 | 0.39 | 0.17 | 0.07 | -0.02 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 47.00 | 0.20 | 0.51 | 0.36 | 0.40 | % | 0.01 | 436 | 0 | 0.41 | 0.10 | 0.05 | -0.01 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 48.00 | 0.14 | 0.40 | 0.27 | 0.19 | % | 0.01 | 75 | 0 | 0.42 | 0.06 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 3:59:58 PM EST | |
| 49.00 | 0.07 | 0.50 | 0.29 | 0.27 | -4.86 | -94.74% | 0.01 | 20 | 9 | 0.46 | 0.04 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | 0.14 | -3.97 | -96.60% | 0.00 | 491 | 8 | 0.44 | 0.02 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 51.00 | 0.10 | 0.35 | 0.23 | 0.13 | -3.37 | -96.29% | 0.00 | 27 | 10 | 0.48 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.14 | 0.07 | 0.12 | -3.01 | -96.17% | 0.00 | 2 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.10 | -2.57 | -96.26% | 0.00 | 182 | 800 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | 0.36 | -1.84 | -83.64% | 0.00 | 7 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 55.00 | 0.06 | 0.10 | 0.08 | 0.06 | -1.83 | -96.83% | 0.00 | 304 | 218 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.17 | 0.09 | 0.17 | -1.39 | -89.11% | 0.00 | 57 | 106 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 57.00 | 0.02 | 0.24 | 0.13 | 0.05 | -1.26 | -96.19% | 0.00 | 152 | 405 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 58.00 | 0.04 | 0.19 | 0.12 | 0.05 | -1.11 | -95.69% | 0.00 | 81 | 116 | 0.69 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.88 | -94.63% | 0.00 | 51 | 222 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.70 | -94.60% | 0.00 | 222 | 1,087 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 61.00 | 0.02 | 0.34 | 0.18 | 0.04 | -0.61 | -93.85% | 0.00 | 44 | 109 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 62.00 | 0.02 | 0.35 | 0.19 | 0.04 | -0.48 | -92.31% | 0.00 | 168 | 258 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 63.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.42 | -93.34% | 0.00 | 68 | 1,243 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 5 | 95 | 0.90 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 65.00 | 0.02 | 0.50 | 0.26 | 0.03 | -0.29 | -90.63% | 0.00 | 138 | 329 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.31 | -91.18% | 0.00 | 4 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 1.49 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.18 | -90.00% | 0.00 | 7 | 103 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 58 | 1.26 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 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 | 0.91 | 1.10 | 1.01 | 1.00 | +0.80 | +400.00% | 0.03 | 634 | 11 | 0.41 | -0.32 | 0.07 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 42.00 | 1.67 | 2.00 | 1.84 | 1.78 | +1.51 | +559.26% | 0.04 | 754 | 4 | 0.41 | -0.48 | 0.09 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 43.00 | 2.21 | 2.64 | 2.43 | 2.45 | +2.30 | +1,533.34% | 0.06 | 12,980 | 1 | 0.42 | -0.57 | 0.09 | -0.04 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 44.00 | 2.88 | 3.50 | 3.19 | 3.00 | +2.57 | +597.68% | 0.07 | 7,426 | 77 | 0.44 | -0.66 | 0.09 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 45.00 | 3.40 | 4.25 | 3.83 | 3.62 | +3.12 | +624.00% | 0.09 | 72 | 76 | 0.44 | -0.75 | 0.08 | -0.03 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 46.00 | 3.85 | 5.10 | 4.48 | 4.13 | +3.49 | +545.32% | 0.10 | 29 | 89 | 0.54 | -0.83 | 0.07 | -0.02 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 47.00 | 5.05 | 5.90 | 5.48 | 5.30 | +4.40 | +488.89% | 0.12 | 224 | 115 | 0.51 | -0.90 | 0.05 | -0.01 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 48.00 | 6.00 | 6.85 | 6.43 | 6.22 | +5.18 | +498.08% | 0.13 | 132 | 227 | 0.55 | -0.94 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 49.00 | 6.80 | 7.75 | 7.28 | 7.10 | +5.78 | +437.88% | 0.15 | 65 | 109 | 0.56 | -0.96 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 50.00 | 8.00 | 8.80 | 8.40 | 8.25 | +6.43 | +353.30% | 0.17 | 408 | 584 | 0.59 | -0.98 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 51.00 | 8.25 | 9.70 | 8.98 | 8.92 | +6.62 | +287.83% | 0.18 | 91 | 286 | 0.71 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 52.00 | 9.40 | 10.70 | 10.05 | 10.52 | +7.79 | +285.35% | 0.19 | 76 | 276 | 0.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 53.00 | 9.30 | 11.75 | 10.53 | 11.00 | +7.80 | +243.75% | 0.20 | 74 | 185 | 0.76 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 54.00 | 10.50 | 12.60 | 11.55 | 12.02 | +8.62 | +253.53% | 0.21 | 13 | 127 | 0.80 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 55.00 | 12.50 | 13.65 | 13.08 | 12.97 | +8.65 | +200.24% | 0.24 | 74 | 328 | 0.74 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 56.00 | 13.70 | 14.90 | 14.30 | 14.20 | +9.18 | +182.87% | 0.26 | 51 | 173 | 0.93 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 57.00 | 14.25 | 15.75 | 15.00 | 14.85 | +9.20 | +162.84% | 0.26 | 45 | 202 | 0.89 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 58.00 | 15.50 | 16.65 | 16.08 | 15.93 | +9.41 | +144.33% | 0.28 | 64 | 71 | 0.87 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 59.00 | 16.45 | 17.65 | 17.05 | 17.07 | +9.78 | +134.16% | 0.29 | 12 | 73 | 0.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 60.00 | 17.15 | 19.55 | 18.35 | 17.81 | +10.15 | +132.51% | 0.31 | 4 | 84 | 1.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 61.00 | 18.35 | 21.00 | 19.68 | 19.00 | +9.88 | +108.34% | 0.32 | 5 | 23 | 1.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 62.00 | 19.30 | 21.50 | 20.40 | 18.94 | +9.47 | +100.00% | 0.33 | 3 | 56 | 1.19 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 63.00 | 19.65 | 21.85 | 20.75 | 20.32 | +9.63 | +90.09% | 0.33 | 24 | 40 | 1.23 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 64.00 | 20.25 | 24.10 | 22.18 | 21.29 | +9.84 | +85.94% | 0.35 | 1 | 15 | 1.73 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 65.00 | 21.45 | 24.20 | 22.83 | 22.08 | +10.68 | +93.69% | 0.35 | 11 | 38 | 1.46 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 66.00 | 22.15 | 25.30 | 23.73 | 24.40 | +11.15 | +84.16% | 0.36 | 1 | 32 | 1.53 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |
| 67.00 | 23.25 | 26.95 | 25.10 | 14.07 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:58 PM EST |
| 68.00 | 24.40 | 26.85 | 25.63 | 15.60 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:58 PM EST |
| 69.00 | 25.40 | 28.75 | 27.08 | 12.09 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/3/2026 3:59:58 PM EST |
| 70.00 | 26.40 | 29.80 | 28.10 | 13.85 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.84 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/3/2026 3:59:58 PM EST |
| 71.00 | 27.25 | 30.75 | 29.00 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 75.00 | 31.25 | 35.00 | 33.13 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 80.00 | 36.25 | 40.05 | 38.15 | % | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:58 PM EST | |||
| 85.00 | 41.25 | 45.00 | 43.13 | 42.00 | +10.00 | +31.25% | 0.51 | 2 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:58 PM EST |