Options Chain for PAYPAL HLDGS INC COM (PYPL) - $49.79 as of 4/24/2026 8:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 25.85 | 24.83 | % | 0.99 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST | |||
| 30.00 | 18.75 | 21.25 | 20.00 | 16.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:58:43 PM EST |
| 35.00 | 13.75 | 16.15 | 14.95 | 12.56 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:58:43 PM EST |
| 36.00 | 12.80 | 14.70 | 13.75 | 12.20 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 1:58:43 PM EST |
| 37.00 | 11.80 | 14.75 | 13.28 | 13.94 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:43 PM EST |
| 38.00 | 10.75 | 13.75 | 12.25 | 12.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:43 PM EST |
| 39.00 | 9.80 | 11.70 | 10.75 | 10.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:58:43 PM EST |
| 39.50 | 9.30 | 11.65 | 10.48 | 10.47 | % | 0.27 | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST | |
| 40.00 | 8.85 | 10.90 | 9.88 | 11.05 | 0.00 | 0.00% | 0.25 | 0 | 222 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 40.50 | 8.30 | 10.65 | 9.48 | 10.61 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:43 PM EST |
| 41.00 | 7.80 | 9.70 | 8.75 | 10.32 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:43 PM EST |
| 41.50 | 7.30 | 9.20 | 8.25 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST | |||
| 42.00 | 7.20 | 8.70 | 7.95 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:43 PM EST |
| 42.50 | 6.70 | 8.20 | 7.45 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:58:43 PM EST |
| 43.00 | 7.05 | 7.70 | 7.38 | 7.03 | -1.04 | -12.89% | 0.17 | 1 | 87 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 43.50 | 5.75 | 7.25 | 6.50 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:43 PM EST |
| 44.00 | 6.50 | 6.65 | 6.58 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 154 | 0.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 44.50 | 5.90 | 6.20 | 6.05 | 6.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 0.99 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 1:58:43 PM EST |
| 45.00 | 5.30 | 5.70 | 5.50 | 5.15 | +0.44 | +9.35% | 0.12 | 2 | 332 | 0.56 | 0.98 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 45.50 | 4.80 | 5.20 | 5.00 | 4.51 | +0.09 | +2.04% | 0.11 | 1 | 21 | 0.56 | 0.97 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 46.00 | 4.40 | 4.70 | 4.55 | 4.40 | +0.48 | +12.25% | 0.10 | 3 | 1,614 | 0.51 | 0.96 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 46.50 | 3.75 | 4.20 | 3.98 | 3.75 | -1.05 | -21.88% | 0.09 | 9 | 44 | 0.47 | 0.94 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 47.00 | 3.55 | 3.70 | 3.63 | 3.42 | +0.37 | +12.14% | 0.08 | 5 | 1,485 | 0.45 | 0.91 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 47.50 | 2.84 | 3.25 | 3.05 | 2.96 | +0.37 | +14.29% | 0.06 | 28 | 165 | 0.44 | 0.88 | 0.08 | -0.04 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 48.00 | 2.60 | 2.78 | 2.69 | 2.51 | +0.16 | +6.81% | 0.06 | 25 | 728 | 0.42 | 0.84 | 0.10 | -0.05 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 48.50 | 2.01 | 2.35 | 2.18 | 1.67 | +0.14 | +9.15% | 0.04 | 37 | 239 | 0.38 | 0.78 | 0.12 | -0.06 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 49.00 | 1.79 | 1.96 | 1.88 | 1.77 | +0.27 | +18.00% | 0.04 | 54 | 1,149 | 0.37 | 0.72 | 0.14 | -0.06 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 49.50 | 1.47 | 1.67 | 1.57 | 1.55 | +0.30 | +24.00% | 0.03 | 42 | 454 | 0.36 | 0.64 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 50.00 | 1.24 | 1.31 | 1.28 | 1.27 | +0.33 | +35.11% | 0.03 | 3,088 | 3,155 | 0.34 | 0.56 | 0.16 | -0.07 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 51.00 | 0.73 | 0.75 | 0.74 | 0.73 | +0.14 | +23.73% | 0.01 | 3,008 | 8,678 | 0.34 | 0.40 | 0.16 | -0.07 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 52.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.06 | +17.65% | 0.01 | 3,026 | 3,445 | 0.35 | 0.26 | 0.13 | -0.06 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 53.00 | 0.19 | 0.28 | 0.24 | 0.21 | -0.01 | -4.55% | 0.00 | 2,389 | 2,752 | 0.35 | 0.15 | 0.10 | -0.04 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 54.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 617 | 1,535 | 0.36 | 0.08 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 1,207 | 3,450 | 0.39 | 0.04 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 56.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 312 | 481 | 0.42 | 0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 57.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 144 | 900 | 0.44 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 58.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 522 | 718 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 348 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,296 | 1,670 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:43 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:43 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:58:43 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 1:58:43 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:43 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 37.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:58:43 PM EST |
| 38.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:43 PM EST |
| 39.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 39.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 188 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 40.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,748 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:43 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 98 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST | |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 141 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:43 PM EST |
| 43.00 | 0.01 | 0.17 | 0.09 | 0.06 | +0.03 | +100.00% | 0.00 | 6 | 570 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 43.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:58:43 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 222 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.63 | -0.01 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 1:58:43 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 625 | 0.41 | -0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 45.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2,014 | 86 | 0.38 | -0.03 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 46.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 48 | 1,229 | 0.38 | -0.04 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 46.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 21 | 221 | 0.37 | -0.06 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 47.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.13 | -65.00% | 0.00 | 232 | 252 | 0.37 | -0.09 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 47.50 | 0.11 | 0.15 | 0.13 | 0.16 | -0.13 | -44.83% | 0.00 | 55 | 4,740 | 0.35 | -0.12 | 0.08 | -0.04 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 48.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 123 | 424 | 0.36 | -0.16 | 0.10 | -0.05 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 48.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.26 | -52.00% | 0.01 | 71 | 372 | 0.34 | -0.22 | 0.12 | -0.06 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 49.00 | 0.35 | 0.37 | 0.36 | 0.34 | -0.37 | -52.12% | 0.01 | 1,081 | 1,655 | 0.34 | -0.28 | 0.14 | -0.06 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 49.50 | 0.49 | 0.57 | 0.53 | 0.52 | -0.67 | -56.31% | 0.01 | 7,257 | 48 | 0.34 | -0.36 | 0.15 | -0.07 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 50.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.44 | -38.94% | 0.01 | 383 | 847 | 0.34 | -0.44 | 0.16 | -0.07 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 51.00 | 1.16 | 1.25 | 1.21 | 1.20 | -0.60 | -33.34% | 0.02 | 32 | 699 | 0.35 | -0.60 | 0.16 | -0.07 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 52.00 | 1.61 | 2.14 | 1.88 | 2.10 | -0.21 | -9.10% | 0.04 | 6 | 140 | 0.40 | -0.74 | 0.13 | -0.06 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 53.00 | 2.56 | 2.86 | 2.71 | 2.72 | +0.72 | +36.00% | 0.05 | 2 | 101 | 0.55 | -0.85 | 0.10 | -0.04 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 54.00 | 3.45 | 3.95 | 3.70 | 3.52 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.65 | -0.92 | 0.06 | -0.03 | 4/21/2026 | 4/24/2026 1:58:43 PM EST |
| 55.00 | 4.45 | 4.90 | 4.68 | 5.05 | -0.23 | -4.36% | 0.09 | 2 | 104 | 0.69 | -0.96 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 56.00 | 5.35 | 6.10 | 5.73 | 6.16 | -4.06 | -39.73% | 0.10 | 1 | 1 | 1.11 | -0.98 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 57.00 | 6.40 | 6.75 | 6.58 | 7.15 | +0.90 | +14.40% | 0.12 | 152 | 48 | 0.72 | -0.99 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:58:43 PM EST |
| 58.00 | 7.35 | 8.10 | 7.73 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST | |||
| 59.00 | 8.35 | 9.10 | 8.73 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST | |||
| 60.00 | 9.10 | 10.00 | 9.55 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST | |||
| 61.00 | 10.05 | 11.20 | 10.63 | 10.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:43 PM EST |
| 62.00 | 11.00 | 12.20 | 11.60 | 11.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:43 PM EST |
| 63.00 | 12.00 | 13.20 | 12.60 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:43 PM EST |
| 65.00 | 14.00 | 15.20 | 14.60 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:43 PM EST |