Options Chain for PAYPAL HLDGS INC COM (PYPL) - $52.69 as of 1/30/2026 8:33:28 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 | 10.85 | 14.35 | 12.60 | % | 0.32 | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 42.00 | 10.15 | 11.85 | 11.00 | % | 0.26 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 43.00 | 9.15 | 10.45 | 9.80 | % | 0.23 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 44.00 | 8.50 | 9.30 | 8.90 | % | 0.20 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 45.00 | 7.45 | 8.40 | 7.93 | % | 0.18 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 46.00 | 6.75 | 7.60 | 7.18 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.03 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 47.00 | 5.90 | 6.75 | 6.33 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.04 | -0.03 | 1/30/2026 4:00:06 PM EST | |||
| 48.00 | 3.85 | 6.00 | 4.93 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.76 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 49.00 | 4.85 | 5.35 | 5.10 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.46 | 0.72 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 50.00 | 4.20 | 4.65 | 4.43 | 4.65 | -0.10 | -2.11% | 0.09 | 21 | 23 | 0.46 | 0.67 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 51.00 | 3.45 | 4.00 | 3.73 | 3.72 | -3.08 | -45.30% | 0.07 | 1 | 3 | 0.44 | 0.62 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 52.00 | 3.10 | 3.55 | 3.33 | 3.03 | -0.42 | -12.18% | 0.06 | 13 | 20 | 0.46 | 0.56 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 53.00 | 2.58 | 2.99 | 2.79 | 2.70 | -0.30 | -10.00% | 0.05 | 5 | 54 | 0.45 | 0.51 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 54.00 | 2.28 | 2.56 | 2.42 | 2.42 | -0.08 | -3.20% | 0.04 | 1 | 25 | 0.46 | 0.46 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 55.00 | 2.05 | 2.38 | 2.22 | 2.06 | +0.01 | +0.49% | 0.04 | 96 | 94 | 0.46 | 0.41 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 56.00 | 1.54 | 1.80 | 1.67 | 1.70 | -0.19 | -10.06% | 0.03 | 3 | 52 | 0.45 | 0.36 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 57.00 | 1.32 | 1.52 | 1.42 | 1.48 | -0.17 | -10.31% | 0.02 | 12 | 19 | 0.46 | 0.32 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 58.00 | 1.15 | 1.40 | 1.28 | 1.15 | -0.13 | -10.16% | 0.02 | 11 | 12 | 0.48 | 0.28 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 59.00 | 0.89 | 1.18 | 1.04 | 0.97 | -0.08 | -7.62% | 0.02 | 28 | 18 | 0.47 | 0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 60.00 | 0.79 | 0.95 | 0.87 | 0.87 | -0.15 | -14.71% | 0.01 | 89 | 77 | 0.48 | 0.21 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 61.00 | 0.65 | 0.82 | 0.74 | 0.65 | -0.06 | -8.46% | 0.01 | 6 | 40 | 0.48 | 0.18 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 62.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.05 | -7.70% | 0.01 | 5 | 182 | 0.50 | 0.15 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 63.00 | 0.27 | 0.60 | 0.44 | 0.61 | -0.39 | -39.00% | 0.01 | 1 | 29 | 0.46 | 0.13 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.78 | 0.39 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.59 | 0.10 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 65.00 | 0.15 | 0.53 | 0.34 | 0.33 | -0.07 | -17.50% | 0.01 | 1 | 97 | 0.48 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.05 | -13.16% | 0.00 | 3 | 9 | 0.60 | 0.07 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.06 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 68.00 | 0.01 | 0.58 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 0.54 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.04 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 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 | 2.22 | 1.11 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | -0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 1.08 | -0.05 | 0.01 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.07 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 44.00 | 0.23 | 0.44 | 0.34 | 0.36 | +0.12 | +50.00% | 0.01 | 41 | 6 | 0.46 | -0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 45.00 | 0.42 | 0.62 | 0.52 | 0.52 | +0.02 | +4.00% | 0.01 | 3 | 111 | 0.47 | -0.12 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 46.00 | 0.51 | 0.84 | 0.68 | 0.74 | +0.12 | +19.36% | 0.01 | 41 | 14 | 0.47 | -0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 47.00 | 0.70 | 0.97 | 0.84 | 0.82 | 0.00 | 0.00% | 0.02 | 86 | 63 | 0.46 | -0.19 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 48.00 | 0.82 | 1.24 | 1.03 | 1.06 | -0.03 | -2.76% | 0.02 | 112 | 24 | 0.44 | -0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 49.00 | 1.17 | 1.57 | 1.37 | 1.45 | +0.05 | +3.58% | 0.03 | 14 | 37 | 0.45 | -0.28 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 50.00 | 1.70 | 1.92 | 1.81 | 1.90 | +0.28 | +17.29% | 0.04 | 43 | 210 | 0.47 | -0.33 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 51.00 | 2.06 | 2.39 | 2.23 | 2.26 | +0.06 | +2.73% | 0.04 | 21 | 81 | 0.47 | -0.38 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 52.00 | 2.39 | 2.83 | 2.61 | 2.66 | +0.09 | +3.51% | 0.05 | 50 | 31 | 0.46 | -0.44 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 53.00 | 2.68 | 3.35 | 3.02 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.44 | -0.49 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 54.00 | 3.50 | 3.90 | 3.70 | 3.72 | +0.17 | +4.79% | 0.07 | 17 | 61 | 0.46 | -0.54 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 55.00 | 4.05 | 4.45 | 4.25 | 4.33 | +0.13 | +3.10% | 0.08 | 7 | 64 | 0.44 | -0.59 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 56.00 | 4.85 | 5.10 | 4.98 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.45 | -0.64 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 57.00 | 5.40 | 5.90 | 5.65 | 5.85 | +0.42 | +7.74% | 0.10 | 5 | 385 | 0.45 | -0.68 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 58.00 | 6.30 | 6.65 | 6.48 | 6.55 | +0.33 | +5.31% | 0.11 | 1 | 43 | 0.46 | -0.72 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 59.00 | 7.05 | 7.60 | 7.33 | 7.49 | +0.89 | +13.49% | 0.12 | 5 | 93 | 0.47 | -0.76 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 60.00 | 7.85 | 8.35 | 8.10 | 8.36 | +0.46 | +5.83% | 0.13 | 11 | 20 | 0.46 | -0.79 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 61.00 | 8.40 | 9.70 | 9.05 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.46 | -0.82 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 62.00 | 9.50 | 10.35 | 9.93 | 9.65 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.48 | -0.85 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 63.00 | 10.30 | 11.45 | 10.88 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.45 | -0.87 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 64.00 | 11.25 | 12.40 | 11.83 | 9.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | -0.90 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 65.00 | 12.00 | 13.65 | 12.83 | 12.72 | +2.15 | +20.35% | 0.20 | 2 | 9 | 0.76 | -0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 66.00 | 12.90 | 14.60 | 13.75 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.78 | -0.93 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 4:00:06 PM EST |
| 67.00 | 12.70 | 15.95 | 14.33 | 14.65 | +0.53 | +3.76% | 0.21 | 1 | 5 | 0.89 | -0.94 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 68.00 | 13.60 | 17.55 | 15.58 | 15.62 | % | 0.23 | 1 | 0 | 1.03 | -0.94 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 69.00 | 14.60 | 18.50 | 16.55 | % | 0.24 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 70.00 | 15.55 | 19.50 | 17.53 | % | 0.25 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 75.00 | 20.85 | 24.40 | 22.63 | % | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 80.00 | 25.80 | 29.40 | 27.60 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 85.00 | 30.45 | 34.35 | 32.40 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST |