Options Chain for PAYPAL HLDGS INC COM (PYPL) - $45.95 as of 4/10/2026 5:13:02 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 | 21.20 | 25.25 | 23.23 | % | 0.93 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/14/2026 1:59:03 PM EST | |||
| 30.00 | 16.30 | 20.35 | 18.33 | % | 0.61 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 4/14/2026 1:59:03 PM EST | |||
| 35.00 | 11.60 | 15.45 | 13.53 | % | 0.39 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 36.00 | 10.95 | 13.85 | 12.40 | % | 0.34 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 37.00 | 10.10 | 13.10 | 11.60 | % | 0.31 | 0 | 0 | 0.96 | 0.89 | 0.02 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 38.00 | 9.25 | 12.20 | 10.73 | % | 0.28 | 0 | 0 | 0.92 | 0.88 | 0.02 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 39.00 | 7.80 | 11.25 | 9.53 | % | 0.24 | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 40.00 | 7.65 | 9.90 | 8.78 | % | 0.22 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 41.00 | 6.80 | 9.05 | 7.93 | % | 0.19 | 0 | 0 | 0.74 | 0.79 | 0.03 | -0.04 | 4/14/2026 1:59:03 PM EST | |||
| 42.00 | 6.00 | 8.25 | 7.13 | % | 0.17 | 0 | 0 | 0.71 | 0.78 | 0.03 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 43.00 | 5.25 | 7.50 | 6.38 | % | 0.15 | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.04 | 4/14/2026 1:59:03 PM EST | |||
| 44.00 | 5.40 | 6.05 | 5.73 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.04 | -0.04 | 4/14/2026 1:59:03 PM EST | |||
| 45.00 | 4.50 | 5.40 | 4.95 | 5.05 | +1.85 | +57.82% | 0.11 | 1 | 135 | 0.54 | 0.68 | 0.04 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 46.00 | 4.05 | 5.40 | 4.73 | 3.42 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.50 | 0.64 | 0.04 | -0.04 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 47.00 | 3.45 | 4.25 | 3.85 | 4.00 | +0.70 | +21.22% | 0.08 | 15 | 18 | 0.50 | 0.59 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 48.00 | 2.94 | 3.60 | 3.27 | 3.35 | +0.23 | +7.38% | 0.07 | 7 | 4 | 0.49 | 0.54 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 49.00 | 2.45 | 3.20 | 2.83 | 2.91 | +0.56 | +23.83% | 0.06 | 41 | 3 | 0.48 | 0.49 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 50.00 | 2.09 | 2.67 | 2.38 | 2.45 | +0.08 | +3.38% | 0.05 | 22 | 69 | 0.49 | 0.44 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 51.00 | 1.67 | 2.23 | 1.95 | 1.48 | -0.46 | -23.72% | 0.04 | 2 | 5 | 0.47 | 0.39 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 52.00 | 1.35 | 1.74 | 1.55 | 1.42 | -0.24 | -14.46% | 0.03 | 4 | 6 | 0.46 | 0.34 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 53.00 | 1.04 | 1.74 | 1.39 | 1.40 | +0.18 | +14.76% | 0.03 | 12 | 4 | 0.45 | 0.30 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 54.00 | 0.87 | 1.69 | 1.28 | 1.01 | +0.01 | +1.00% | 0.02 | 1 | 5 | 0.49 | 0.26 | 0.04 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 55.00 | 0.72 | 1.28 | 1.00 | 0.73 | +0.23 | +46.00% | 0.02 | 6 | 23 | 0.47 | 0.23 | 0.04 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 56.00 | 0.54 | 1.08 | 0.81 | 0.75 | % | 0.01 | 4 | 0 | 0.46 | 0.20 | 0.04 | -0.02 | 4/14/2026 | 4/14/2026 1:59:03 PM EST | |
| 57.00 | 0.45 | 0.76 | 0.61 | 0.62 | % | 0.01 | 13 | 0 | 0.45 | 0.18 | 0.03 | -0.02 | 4/14/2026 | 4/14/2026 1:59:03 PM EST | |
| 60.00 | 0.19 | 0.54 | 0.37 | 0.36 | +0.06 | +20.00% | 0.01 | 30 | 46 | 0.45 | 0.13 | 0.02 | -0.02 | 4/14/2026 | 4/14/2026 1:59:03 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.11 | -0.02 | 0.00 | -0.01 | 4/10/2026 | 4/14/2026 1:59:03 PM EST |
| 35.00 | 0.08 | 0.24 | 0.16 | 0.17 | -0.14 | -45.17% | 0.00 | 10 | 44 | 0.66 | -0.08 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.09 | 0.01 | -0.02 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 37.00 | 0.10 | 2.39 | 1.25 | % | 0.03 | 0 | 0 | 0.73 | -0.11 | 0.02 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 38.00 | 0.00 | 1.38 | 0.69 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.12 | 0.02 | -0.02 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 39.00 | 0.42 | 0.93 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.15 | 0.02 | -0.03 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 40.00 | 0.47 | 0.77 | 0.62 | 0.65 | -0.11 | -14.48% | 0.02 | 11 | 30 | 0.59 | -0.17 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 41.00 | 0.10 | 1.08 | 0.59 | % | 0.01 | 0 | 0 | 0.43 | -0.21 | 0.03 | -0.04 | 4/14/2026 1:59:03 PM EST | |||
| 42.00 | 0.80 | 3.05 | 1.93 | % | 0.05 | 0 | 0 | 0.67 | -0.22 | 0.03 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 43.00 | 1.03 | 1.48 | 1.26 | 1.25 | -0.43 | -25.60% | 0.03 | 3 | 1 | 0.50 | -0.26 | 0.03 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 44.00 | 1.28 | 1.90 | 1.59 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.60 | -0.29 | 0.04 | -0.04 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 45.00 | 1.63 | 2.67 | 2.15 | 1.95 | -0.05 | -2.50% | 0.05 | 6 | 152 | 0.49 | -0.32 | 0.04 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 46.00 | 1.94 | 2.63 | 2.29 | 2.25 | -1.07 | -32.23% | 0.05 | 2 | 3 | 0.49 | -0.36 | 0.04 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 47.00 | 2.41 | 2.95 | 2.68 | 2.92 | +0.19 | +6.96% | 0.06 | 1,407 | 1,265 | 0.50 | -0.41 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 48.00 | 2.83 | 3.60 | 3.22 | 3.30 | -0.35 | -9.59% | 0.07 | 31 | 3 | 0.48 | -0.46 | 0.05 | -0.04 | 4/14/2026 | 4/14/2026 1:59:03 PM EST |
| 49.00 | 3.30 | 5.60 | 4.45 | 4.09 | % | 0.09 | 2 | 0 | 0.59 | -0.51 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 1:59:03 PM EST | |
| 50.00 | 3.85 | 4.65 | 4.25 | 5.78 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.45 | -0.56 | 0.05 | -0.03 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 51.00 | 4.15 | 5.25 | 4.70 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.05 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 52.00 | 5.20 | 5.90 | 5.55 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.44 | -0.66 | 0.05 | -0.03 | 4/13/2026 | 4/14/2026 1:59:03 PM EST |
| 53.00 | 5.90 | 6.60 | 6.25 | % | 0.12 | 0 | 0 | 0.55 | -0.70 | 0.05 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 54.00 | 5.80 | 7.50 | 6.65 | % | 0.12 | 0 | 0 | 0.50 | -0.74 | 0.04 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 55.00 | 6.60 | 8.85 | 7.73 | % | 0.14 | 0 | 0 | 0.66 | -0.77 | 0.04 | -0.03 | 4/14/2026 1:59:03 PM EST | |||
| 56.00 | 7.45 | 9.70 | 8.58 | % | 0.15 | 0 | 0 | 0.67 | -0.80 | 0.04 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 57.00 | 8.30 | 10.55 | 9.43 | % | 0.17 | 0 | 0 | 0.68 | -0.82 | 0.03 | -0.02 | 4/14/2026 1:59:03 PM EST | |||
| 60.00 | 10.95 | 12.75 | 11.85 | % | 0.20 | 0 | 0 | 0.74 | -0.87 | 0.02 | -0.02 | 4/14/2026 1:59:03 PM EST |