Options Chain for PAYPAL HLDGS INC COM (PYPL) - $45.31 as of 4/7/2026 6:42:10 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 | 18.05 | 22.10 | 20.08 | % | 0.80 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 30.00 | 13.15 | 17.25 | 15.20 | % | 0.51 | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 35.00 | 8.40 | 12.45 | 10.43 | % | 0.30 | 0 | 0 | 1.11 | 0.91 | 0.02 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 36.00 | 7.60 | 11.55 | 9.58 | % | 0.27 | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 37.00 | 6.80 | 10.70 | 8.75 | % | 0.24 | 0 | 0 | 1.02 | 0.85 | 0.02 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 38.00 | 6.15 | 9.80 | 7.98 | % | 0.21 | 0 | 0 | 0.96 | 0.82 | 0.03 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 39.00 | 5.25 | 8.85 | 7.05 | % | 0.18 | 0 | 0 | 0.90 | 0.79 | 0.03 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 40.00 | 4.35 | 7.70 | 6.03 | % | 0.15 | 0 | 0 | 0.82 | 0.76 | 0.04 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 41.00 | 3.50 | 6.85 | 5.18 | % | 0.13 | 0 | 0 | 0.75 | 0.72 | 0.04 | -0.04 | 4/7/2026 3:59:57 PM EST | |||
| 42.00 | 3.80 | 6.10 | 4.95 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.04 | -0.04 | 4/7/2026 3:59:57 PM EST | |||
| 43.00 | 3.45 | 5.40 | 4.43 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.05 | -0.04 | 4/7/2026 3:59:57 PM EST | |||
| 44.00 | 3.45 | 4.45 | 3.95 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.59 | 0.05 | -0.04 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 45.00 | 2.85 | 3.65 | 3.25 | 3.17 | -0.56 | -15.02% | 0.07 | 2 | 2 | 0.50 | 0.54 | 0.05 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 46.00 | 2.44 | 3.20 | 2.82 | 2.85 | -0.45 | -13.64% | 0.06 | 4 | 7 | 0.51 | 0.49 | 0.05 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 47.00 | 1.83 | 2.74 | 2.29 | 2.46 | -0.25 | -9.23% | 0.05 | 4 | 30 | 0.49 | 0.43 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 48.00 | 1.64 | 2.30 | 1.97 | 1.97 | -0.41 | -17.23% | 0.04 | 3 | 2 | 0.47 | 0.38 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 49.00 | 1.37 | 2.04 | 1.71 | 1.60 | -0.25 | -13.52% | 0.03 | 13 | 7 | 0.50 | 0.33 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 50.00 | 1.00 | 1.41 | 1.21 | 1.51 | -0.01 | -0.66% | 0.02 | 19 | 15 | 0.46 | 0.28 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 51.00 | 0.67 | 1.45 | 1.06 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.47 | 0.24 | 0.04 | -0.03 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 52.00 | 0.71 | 1.05 | 0.88 | 0.90 | -0.13 | -12.63% | 0.02 | 4 | 1 | 0.47 | 0.20 | 0.04 | -0.02 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 53.00 | 0.42 | 0.90 | 0.66 | 0.70 | -0.21 | -23.08% | 0.01 | 20 | 1 | 0.46 | 0.17 | 0.04 | -0.02 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 54.00 | 0.23 | 0.97 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.17 | 0.93 | 0.55 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 56.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.79 | 0.10 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 4/7/2026 3:59:57 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 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.23 | 0.62 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | -0.09 | 0.02 | -0.02 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 36.00 | 0.31 | 1.01 | 0.66 | % | 0.02 | 0 | 0 | 0.59 | -0.13 | 0.02 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 37.00 | 0.38 | 0.98 | 0.68 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.02 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 38.00 | 0.26 | 1.17 | 0.72 | 0.92 | % | 0.02 | 1 | 0 | 0.51 | -0.18 | 0.03 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 39.00 | 0.86 | 1.04 | 0.95 | 1.01 | +0.12 | +13.49% | 0.02 | 4 | 3 | 0.52 | -0.21 | 0.03 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 40.00 | 1.09 | 1.46 | 1.28 | 1.17 | % | 0.03 | 1 | 0 | 0.54 | -0.24 | 0.04 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 41.00 | 1.31 | 1.98 | 1.65 | 1.56 | % | 0.04 | 12 | 0 | 0.55 | -0.28 | 0.04 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 42.00 | 1.59 | 2.00 | 1.80 | 1.74 | % | 0.04 | 6 | 0 | 0.51 | -0.32 | 0.04 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 43.00 | 2.00 | 2.71 | 2.36 | 2.19 | +0.26 | +13.48% | 0.05 | 6 | 1 | 0.54 | -0.36 | 0.05 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 44.00 | 2.22 | 3.15 | 2.69 | 2.77 | +0.37 | +15.42% | 0.06 | 11 | 22 | 0.52 | -0.41 | 0.05 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 45.00 | 2.90 | 3.65 | 3.28 | 3.01 | % | 0.07 | 42 | 0 | 0.53 | -0.46 | 0.05 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 46.00 | 3.30 | 4.15 | 3.73 | 3.75 | +1.44 | +62.34% | 0.08 | 20 | 20 | 0.51 | -0.51 | 0.05 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 47.00 | 3.50 | 4.95 | 4.23 | 3.72 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.57 | 0.05 | -0.03 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 48.00 | 3.95 | 5.65 | 4.80 | 4.86 | % | 0.10 | 1 | 0 | 0.48 | -0.62 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST | |
| 49.00 | 4.65 | 6.50 | 5.58 | 5.45 | +0.52 | +10.55% | 0.11 | 6 | 1 | 0.48 | -0.67 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 50.00 | 5.25 | 7.45 | 6.35 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.72 | 0.05 | -0.03 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 51.00 | 5.05 | 8.40 | 6.73 | 6.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.76 | 0.04 | -0.03 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 52.00 | 6.10 | 9.35 | 7.73 | 7.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.80 | 0.04 | -0.02 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 53.00 | 6.70 | 10.35 | 8.53 | 7.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | -0.83 | 0.04 | -0.02 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 54.00 | 7.65 | 11.45 | 9.55 | % | 0.18 | 0 | 0 | 0.86 | -0.86 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 55.00 | 8.40 | 12.45 | 10.43 | % | 0.19 | 0 | 0 | 0.91 | -0.89 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 56.00 | 9.25 | 13.45 | 11.35 | % | 0.20 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 57.00 | 10.20 | 14.45 | 12.33 | % | 0.22 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 60.00 | 13.10 | 17.35 | 15.23 | % | 0.25 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 4/7/2026 3:59:57 PM EST |