Options Chain for PAYPAL HLDGS INC COM (PYPL) - $47.02 as of 2/25/2026 9:52:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.95 | 26.50 | 24.73 | 17.80 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 12:59:08 PM EST |
| 25.00 | 20.50 | 24.05 | 22.28 | 18.75 | 0.00 | 0.00% | 0.89 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 27.50 | 18.00 | 21.60 | 19.80 | 21.05 | +7.25 | +52.54% | 0.72 | 1 | 2 | 1.54 | 0.99 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 30.00 | 16.40 | 18.90 | 17.65 | 16.75 | -1.25 | -6.95% | 0.59 | 25 | 151 | 1.31 | 0.99 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 32.50 | 13.95 | 16.00 | 14.98 | 8.20 | 0.00 | 0.00% | 0.46 | 0 | 46 | 1.15 | 0.96 | 0.01 | -0.01 | 2/13/2026 | 2/25/2026 12:59:08 PM EST |
| 35.00 | 11.60 | 13.95 | 12.78 | 12.19 | -0.31 | -2.48% | 0.37 | 16 | 169 | 0.98 | 0.94 | 0.01 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 37.50 | 10.20 | 10.80 | 10.50 | 10.38 | +2.68 | +34.81% | 0.28 | 19 | 655 | 0.56 | 0.90 | 0.02 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 40.00 | 8.00 | 8.65 | 8.33 | 7.59 | -0.21 | -2.70% | 0.21 | 260 | 5,131 | 0.47 | 0.84 | 0.03 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 42.50 | 6.20 | 6.40 | 6.30 | 6.30 | +0.05 | +0.80% | 0.15 | 428 | 3,839 | 0.46 | 0.76 | 0.04 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 45.00 | 4.55 | 4.75 | 4.65 | 4.60 | -0.05 | -1.08% | 0.10 | 2,476 | 10,014 | 0.47 | 0.64 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 47.50 | 3.15 | 3.55 | 3.35 | 3.24 | -0.21 | -6.09% | 0.07 | 1,411 | 3,508 | 0.46 | 0.52 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 50.00 | 2.18 | 2.27 | 2.23 | 2.24 | -0.21 | -8.58% | 0.04 | 3,997 | 8,074 | 0.45 | 0.40 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 52.50 | 1.35 | 1.55 | 1.45 | 1.50 | -0.15 | -9.10% | 0.03 | 683 | 4,000 | 0.46 | 0.29 | 0.04 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 55.00 | 0.95 | 1.00 | 0.98 | 0.97 | -0.20 | -17.10% | 0.02 | 2,461 | 6,214 | 0.46 | 0.21 | 0.04 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 57.50 | 0.58 | 0.65 | 0.62 | 0.61 | -0.19 | -23.75% | 0.01 | 491 | 1,540 | 0.45 | 0.14 | 0.03 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 60.00 | 0.39 | 0.44 | 0.42 | 0.40 | -0.13 | -24.53% | 0.01 | 1,389 | 14,182 | 0.48 | 0.09 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 62.50 | 0.25 | 0.33 | 0.29 | 0.25 | -0.11 | -30.56% | 0.00 | 249 | 3,028 | 0.49 | 0.06 | 0.01 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 65.00 | 0.10 | 0.23 | 0.17 | 0.20 | -0.10 | -33.34% | 0.00 | 67 | 3,404 | 0.50 | 0.04 | 0.01 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 67.50 | 0.09 | 0.18 | 0.14 | 0.13 | -0.21 | -61.77% | 0.00 | 85 | 1,144 | 0.51 | 0.02 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 70.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 690 | 4,823 | 0.53 | 0.01 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 72.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 136 | 1,716 | 0.54 | 0.01 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 2,760 | 0.58 | 0.01 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 77.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 12:59:08 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 71 | 3,952 | 0.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 82.50 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.96 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 12:59:08 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 2,061 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 4,614 | 0.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 944 | 0.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 41 | 5,303 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 62 | 719 | 1.12 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 530 | 0.86 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,332 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.62 | 0.81 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 25.00 | 0.00 | 1.74 | 0.87 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 27.50 | 0.01 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | -0.01 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:08 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 562 | 0.72 | -0.01 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 32.50 | 0.08 | 0.16 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.59 | -0.04 | 0.01 | -0.01 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 35.00 | 0.19 | 0.24 | 0.22 | 0.24 | -0.07 | -22.59% | 0.01 | 65 | 1,713 | 0.54 | -0.06 | 0.01 | -0.01 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 37.50 | 0.36 | 0.44 | 0.40 | 0.41 | -0.10 | -19.61% | 0.01 | 310 | 1,940 | 0.50 | -0.10 | 0.02 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.71 | -0.11 | -13.42% | 0.02 | 291 | 5,504 | 0.47 | -0.16 | 0.03 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 42.50 | 1.16 | 1.27 | 1.22 | 1.23 | -0.14 | -10.22% | 0.03 | 317 | 2,267 | 0.46 | -0.24 | 0.04 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 45.00 | 1.84 | 2.18 | 2.01 | 2.07 | -0.44 | -17.53% | 0.04 | 188 | 4,222 | 0.45 | -0.36 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 47.50 | 3.05 | 3.30 | 3.18 | 3.22 | -0.30 | -8.53% | 0.07 | 353 | 1,401 | 0.45 | -0.48 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 50.00 | 4.50 | 4.80 | 4.65 | 4.63 | -0.16 | -3.34% | 0.09 | 58 | 3,945 | 0.44 | -0.60 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 52.50 | 5.65 | 7.15 | 6.40 | 6.40 | -0.74 | -10.37% | 0.12 | 6 | 2,569 | 0.42 | -0.71 | 0.04 | -0.03 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 55.00 | 7.65 | 9.60 | 8.63 | 8.60 | -0.20 | -2.28% | 0.16 | 128 | 2,388 | 0.68 | -0.79 | 0.04 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 57.50 | 9.30 | 11.80 | 10.55 | 11.35 | -2.30 | -16.85% | 0.18 | 60 | 1,765 | 0.84 | -0.86 | 0.03 | -0.02 | 2/25/2026 | 2/25/2026 12:59:08 PM EST |
| 60.00 | 11.55 | 13.50 | 12.53 | 13.33 | 0.00 | 0.00% | 0.21 | 0 | 1,567 | 0.64 | -0.91 | 0.02 | -0.01 | 2/24/2026 | 2/25/2026 12:59:08 PM EST |
| 62.50 | 14.20 | 17.30 | 15.75 | 21.60 | 0.00 | 0.00% | 0.25 | 0 | 227 | 0.96 | -0.94 | 0.01 | -0.01 | 2/19/2026 | 2/25/2026 12:59:08 PM EST |
| 65.00 | 16.40 | 19.65 | 18.03 | 25.96 | 0.00 | 0.00% | 0.28 | 0 | 64 | 1.01 | -0.96 | 0.01 | -0.01 | 2/13/2026 | 2/25/2026 12:59:08 PM EST |
| 67.50 | 18.85 | 22.20 | 20.53 | 27.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 2/6/2026 | 2/25/2026 12:59:08 PM EST |
| 70.00 | 21.30 | 23.85 | 22.58 | 29.75 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.14 | -0.99 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 12:59:08 PM EST |
| 72.50 | 23.65 | 27.15 | 25.40 | 33.84 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.18 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 12:59:08 PM EST |
| 75.00 | 26.15 | 29.65 | 27.90 | 33.41 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.25 | -0.99 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 12:59:08 PM EST |
| 77.50 | 28.65 | 32.15 | 30.40 | 20.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/25/2026 12:59:08 PM EST |
| 80.00 | 31.15 | 34.65 | 32.90 | 38.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:08 PM EST |
| 82.50 | 33.65 | 37.15 | 35.40 | 30.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 12:59:08 PM EST |
| 85.00 | 36.15 | 39.65 | 37.90 | 44.36 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 12:59:08 PM EST |
| 90.00 | 41.10 | 44.65 | 42.88 | 28.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/25/2026 12:59:08 PM EST |
| 95.00 | 46.10 | 49.65 | 47.88 | 29.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/25/2026 12:59:08 PM EST |
| 100.00 | 51.10 | 54.65 | 52.88 | 31.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/25/2026 12:59:08 PM EST |
| 105.00 | 56.10 | 59.60 | 57.85 | % | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST | |||
| 110.00 | 61.10 | 64.60 | 62.85 | 34.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 2/25/2026 12:59:08 PM EST |
| 115.00 | 66.10 | 69.60 | 67.85 | % | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:08 PM EST |