Options Chain for PAYPAL HLDGS INC COM (PYPL) - $43.89 as of 5/20/2026 5:01:55 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 | 17.30 | 21.10 | 19.20 | % | 0.77 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 12.30 | 16.10 | 14.20 | 14.53 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 8.70 | 10.55 | 9.63 | 9.48 | +0.38 | +4.18% | 0.28 | 2 | 17 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 6.30 | 10.10 | 8.20 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 5.30 | 8.05 | 6.68 | 7.34 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 5.90 | 6.85 | 6.38 | 6.30 | -1.20 | -16.00% | 0.17 | 2 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 3.30 | 5.90 | 4.60 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 3.75 | 4.95 | 4.35 | 4.20 | -0.44 | -9.49% | 0.11 | 2 | 9 | 0.76 | 0.97 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 3.80 | 4.10 | 3.95 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.96 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 3.30 | 3.70 | 3.50 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.54 | 0.93 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 2.88 | 3.25 | 3.07 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.90 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 2.44 | 2.77 | 2.61 | 2.57 | +0.29 | +12.72% | 0.06 | 2 | 7 | 0.45 | 0.86 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 2.03 | 2.28 | 2.16 | 1.32 | -0.87 | -39.73% | 0.05 | 30 | 7 | 0.31 | 0.81 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 1.66 | 1.92 | 1.79 | 1.63 | +0.17 | +11.65% | 0.04 | 55 | 39 | 0.33 | 0.74 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 1.33 | 1.54 | 1.44 | 1.30 | +0.14 | +12.07% | 0.03 | 157 | 13 | 0.33 | 0.67 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.00 | 1.11 | 1.16 | 1.14 | 1.12 | +0.22 | +24.45% | 0.03 | 406 | 668 | 0.33 | 0.58 | 0.17 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 0.84 | 0.91 | 0.88 | 0.85 | +0.03 | +3.66% | 0.02 | 289 | 139 | 0.33 | 0.50 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 0.62 | 0.66 | 0.64 | 0.61 | +0.11 | +22.00% | 0.01 | 558 | 1,183 | 0.32 | 0.41 | 0.17 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.50 | 0.45 | 0.50 | 0.48 | 0.47 | +0.08 | +20.52% | 0.01 | 127 | 131 | 0.32 | 0.33 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.06 | +22.23% | 0.01 | 295 | 1,623 | 0.32 | 0.25 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.50 | 0.23 | 0.26 | 0.25 | 0.23 | +0.01 | +4.55% | 0.01 | 89 | 2,128 | 0.33 | 0.19 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 47.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 531 | 358 | 0.33 | 0.15 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 47.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 305 | 256 | 0.34 | 0.11 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 48.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 1,670 | 1,212 | 0.34 | 0.08 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 48.50 | 0.05 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.35 | 0.06 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 49.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 31 | 745 | 0.37 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 49.50 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.38 | 0.03 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 51 | 1,714 | 0.40 | 0.02 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 51.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 1,208 | 0.43 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.27 | 0.14 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 115 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 344 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,645 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 63.00 | 0.01 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 132 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 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 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 80 | 3.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 2,507 | 0.56 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 519 | 0.37 | -0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 0.04 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | -0.04 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 0.06 | 0.09 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.35 | -0.07 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.08 | -38.10% | 0.00 | 109 | 42 | 0.34 | -0.10 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 900 | 1,951 | 0.34 | -0.14 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.13 | -35.14% | 0.01 | 30 | 222 | 0.34 | -0.19 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.20 | -36.37% | 0.01 | 2,807 | 545 | 0.33 | -0.26 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 0.49 | 0.53 | 0.51 | 0.53 | -0.18 | -25.36% | 0.01 | 143 | 643 | 0.33 | -0.33 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.00 | 0.69 | 0.76 | 0.73 | 0.70 | -0.27 | -27.84% | 0.02 | 143 | 455 | 0.33 | -0.42 | 0.17 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 0.92 | 0.98 | 0.95 | 0.99 | -0.26 | -20.80% | 0.02 | 12 | 93 | 0.33 | -0.50 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 1.20 | 1.24 | 1.22 | 1.21 | -0.28 | -18.80% | 0.03 | 35 | 756 | 0.32 | -0.59 | 0.17 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.50 | 1.44 | 1.65 | 1.55 | 1.76 | -0.17 | -8.81% | 0.03 | 2 | 81 | 0.32 | -0.67 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 1.80 | 2.07 | 1.94 | 1.91 | -0.09 | -4.50% | 0.04 | 13 | 201 | 0.32 | -0.75 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.50 | 2.17 | 2.50 | 2.34 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.32 | -0.81 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 47.00 | 2.58 | 2.95 | 2.77 | 2.81 | -0.34 | -10.80% | 0.06 | 1 | 825 | 0.45 | -0.85 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 47.50 | 2.99 | 3.45 | 3.22 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.49 | -0.89 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 48.00 | 3.45 | 3.85 | 3.65 | 3.98 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.47 | -0.92 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 48.50 | 3.90 | 4.40 | 4.15 | 3.49 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.55 | -0.94 | 0.05 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 49.00 | 4.40 | 5.90 | 5.15 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 268 | 1.06 | -0.96 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 49.50 | 5.05 | 7.05 | 6.05 | % | 0.12 | 0 | 0 | 1.37 | -0.97 | 0.03 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 5.05 | 6.60 | 5.83 | 6.60 | +0.50 | +8.20% | 0.12 | 65 | 247 | 1.03 | -0.98 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 51.00 | 5.50 | 8.75 | 7.13 | 6.79 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.60 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 52.00 | 7.00 | 9.70 | 8.35 | 8.18 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 53.00 | 8.05 | 10.60 | 9.33 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 54.00 | 8.95 | 11.75 | 10.35 | 9.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 55.00 | 10.05 | 12.75 | 11.40 | 10.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 56.00 | 10.35 | 12.90 | 11.63 | 9.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 57.00 | 11.60 | 14.45 | 13.03 | 12.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 58.00 | 11.95 | 15.15 | 13.55 | 8.27 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 59.00 | 13.30 | 16.75 | 15.03 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 60.00 | 14.25 | 17.70 | 15.98 | 10.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 61.00 | 15.00 | 18.75 | 16.88 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 62.00 | 16.00 | 19.75 | 17.88 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 63.00 | 16.95 | 20.00 | 18.48 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 18.95 | 22.75 | 20.85 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |