Options Chain for PAYPAL HLDGS INC COM (PYPL) - $45.95 as of 4/10/2026 7:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.65 | 22.20 | 20.43 | % | 0.82 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 30.00 | 13.65 | 16.95 | 15.30 | % | 0.51 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 34.00 | 9.70 | 13.00 | 11.35 | 11.76 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 35.00 | 8.70 | 11.80 | 10.25 | 10.79 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 36.00 | 8.05 | 10.65 | 9.35 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 37.00 | 6.70 | 9.80 | 8.25 | 7.93 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.41 | 0.99 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:47 PM EST |
| 38.00 | 6.40 | 8.40 | 7.40 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 132 | 1.13 | 0.97 | 0.01 | -0.01 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 39.00 | 4.85 | 7.80 | 6.33 | 6.32 | 0.00 | 0.00% | 0.16 | 0 | 155 | 1.18 | 0.95 | 0.02 | -0.01 | 4/1/2026 | 4/10/2026 3:59:47 PM EST |
| 39.50 | 5.70 | 6.10 | 5.90 | % | 0.15 | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 40.00 | 5.20 | 5.65 | 5.43 | 5.51 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.62 | 0.92 | 0.03 | -0.02 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 40.50 | 4.75 | 5.20 | 4.98 | % | 0.12 | 0 | 0 | 0.60 | 0.91 | 0.04 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 41.00 | 4.30 | 4.75 | 4.53 | 4.43 | -0.07 | -1.56% | 0.11 | 1 | 12 | 0.42 | 0.89 | 0.05 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 41.50 | 3.85 | 4.30 | 4.08 | % | 0.10 | 0 | 0 | 0.42 | 0.86 | 0.06 | -0.03 | 4/10/2026 3:59:47 PM EST | |||
| 42.00 | 3.40 | 3.85 | 3.63 | 3.60 | -0.99 | -21.57% | 0.09 | 11 | 11 | 0.38 | 0.83 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 42.50 | 3.00 | 3.40 | 3.20 | 3.29 | -0.15 | -4.36% | 0.08 | 1 | 2 | 0.42 | 0.80 | 0.08 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 43.00 | 2.63 | 2.98 | 2.81 | 2.90 | +0.04 | +1.40% | 0.07 | 15 | 65 | 0.40 | 0.76 | 0.09 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 43.50 | 2.24 | 2.61 | 2.43 | 2.85 | -0.15 | -5.00% | 0.06 | 1 | 1 | 0.39 | 0.71 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 44.00 | 1.93 | 2.23 | 2.08 | 1.96 | -0.31 | -13.66% | 0.05 | 3 | 160 | 0.39 | 0.66 | 0.11 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 44.50 | 1.68 | 1.88 | 1.78 | 1.70 | -0.24 | -12.38% | 0.04 | 1 | 2 | 0.38 | 0.60 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 45.00 | 1.43 | 1.57 | 1.50 | 1.50 | -0.40 | -21.06% | 0.03 | 60 | 359 | 0.39 | 0.55 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 45.50 | 1.17 | 1.30 | 1.24 | 1.24 | -0.38 | -23.46% | 0.03 | 29 | 25 | 0.38 | 0.48 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 46.00 | 0.94 | 1.08 | 1.01 | 1.01 | -0.44 | -30.35% | 0.02 | 537 | 1,001 | 0.38 | 0.42 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 46.50 | 0.76 | 0.85 | 0.81 | 0.82 | -0.25 | -23.37% | 0.02 | 36 | 38 | 0.37 | 0.37 | 0.12 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 47.00 | 0.59 | 0.67 | 0.63 | 0.64 | -0.37 | -36.64% | 0.01 | 213 | 899 | 0.37 | 0.31 | 0.11 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 47.50 | 0.46 | 0.54 | 0.50 | 0.51 | -0.20 | -28.17% | 0.01 | 2,504 | 234 | 0.37 | 0.27 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 48.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.24 | -36.93% | 0.01 | 139 | 850 | 0.37 | 0.22 | 0.09 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 48.50 | 0.25 | 0.36 | 0.31 | 0.30 | -0.19 | -38.78% | 0.01 | 45 | 22 | 0.37 | 0.19 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 49.00 | 0.19 | 0.31 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 30 | 319 | 0.38 | 0.15 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 49.50 | 0.13 | 0.26 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.13 | 0.06 | -0.03 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 50.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 0.00 | 240 | 1,380 | 0.40 | 0.11 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 51.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 153 | 228 | 0.40 | 0.07 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 52.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 27 | 753 | 0.43 | 0.05 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 53.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 192 | 0.45 | 0.03 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 54.00 | 0.02 | 0.08 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.02 | 0.01 | -0.01 | 3/24/2026 | 4/10/2026 3:59:47 PM EST |
| 55.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 1,077 | 0.50 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 56.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 49 | 21 | 0.51 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 57.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 505 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.94 | 0.47 | 0.16 | +0.09 | +128.58% | 0.01 | 5 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.06 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 38.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 125 | 0.47 | -0.03 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 39.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 8 | 115 | 0.45 | -0.05 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 39.50 | 0.09 | 0.14 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.06 | 0.03 | -0.02 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 40.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 8 | 757 | 0.43 | -0.08 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 40.50 | 0.10 | 0.21 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.09 | 0.04 | -0.02 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 41.00 | 0.16 | 0.26 | 0.21 | 0.21 | +0.05 | +31.25% | 0.01 | 2 | 87 | 0.42 | -0.11 | 0.05 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 41.50 | 0.18 | 0.32 | 0.25 | 0.27 | +0.05 | +22.73% | 0.01 | 28 | 12 | 0.41 | -0.14 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 42.00 | 0.28 | 0.40 | 0.34 | 0.33 | +0.04 | +13.80% | 0.01 | 125 | 472 | 0.41 | -0.17 | 0.07 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 42.50 | 0.33 | 0.46 | 0.40 | 0.39 | +0.06 | +18.19% | 0.01 | 1,520 | 71 | 0.39 | -0.20 | 0.08 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 43.00 | 0.48 | 0.55 | 0.52 | 0.51 | +0.07 | +15.91% | 0.01 | 381 | 267 | 0.40 | -0.24 | 0.09 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 43.50 | 0.59 | 0.68 | 0.64 | 0.62 | -0.10 | -13.89% | 0.01 | 103 | 34 | 0.38 | -0.29 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 44.00 | 0.73 | 0.88 | 0.81 | 0.86 | +0.22 | +34.38% | 0.02 | 40 | 109 | 0.38 | -0.34 | 0.11 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 44.50 | 0.92 | 1.04 | 0.98 | 0.86 | -0.23 | -21.11% | 0.02 | 4 | 11 | 0.38 | -0.40 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 45.00 | 1.12 | 1.25 | 1.19 | 1.20 | +0.24 | +25.00% | 0.03 | 546 | 461 | 0.37 | -0.45 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 45.50 | 1.35 | 1.48 | 1.42 | 1.46 | +0.36 | +32.73% | 0.03 | 68 | 69 | 0.36 | -0.52 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 46.00 | 1.63 | 1.74 | 1.69 | 1.60 | +0.24 | +17.65% | 0.04 | 8 | 106 | 0.36 | -0.58 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 46.50 | 1.88 | 2.11 | 2.00 | 1.97 | +0.14 | +7.65% | 0.04 | 93 | 2 | 0.36 | -0.63 | 0.12 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 47.00 | 2.13 | 2.47 | 2.30 | 2.34 | +0.28 | +13.60% | 0.05 | 77 | 175 | 0.34 | -0.69 | 0.11 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 47.50 | 2.46 | 2.87 | 2.67 | 2.76 | -0.59 | -17.62% | 0.06 | 2 | 15 | 0.34 | -0.73 | 0.10 | -0.04 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 48.00 | 2.85 | 3.35 | 3.10 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.34 | -0.78 | 0.09 | -0.04 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 48.50 | 3.25 | 3.75 | 3.50 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.81 | 0.08 | -0.03 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 49.00 | 3.70 | 4.20 | 3.95 | 4.33 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.50 | -0.85 | 0.07 | -0.03 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 49.50 | 4.10 | 4.65 | 4.38 | % | 0.09 | 0 | 0 | 0.51 | -0.87 | 0.06 | -0.03 | 4/10/2026 3:59:47 PM EST | |||
| 50.00 | 4.70 | 5.10 | 4.90 | 4.70 | +0.25 | +5.62% | 0.10 | 3 | 45 | 0.51 | -0.89 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 51.00 | 5.60 | 6.10 | 5.85 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | -0.93 | 0.04 | -0.02 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 52.00 | 6.55 | 7.05 | 6.80 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.60 | -0.95 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 53.00 | 6.25 | 8.95 | 7.60 | 6.73 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.97 | 0.02 | -0.01 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 54.00 | 6.85 | 10.15 | 8.50 | % | 0.16 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 55.00 | 7.85 | 10.40 | 9.13 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 56.00 | 9.20 | 11.90 | 10.55 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.21 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 57.00 | 10.50 | 13.05 | 11.78 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 86 | 1.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 60.00 | 13.00 | 15.90 | 14.45 | 14.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:47 PM EST |
| 65.00 | 17.85 | 21.40 | 19.63 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST |