Options Chain for PAYPAL HLDGS INC COM (PYPL) - $50.14 as of 5/1/2026 3:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.65 | 22.75 | 20.70 | % | 0.69 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 13.70 | 17.80 | 15.75 | % | 0.45 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 38.00 | 11.00 | 14.85 | 12.93 | % | 0.34 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 39.00 | 10.00 | 13.90 | 11.95 | % | 0.31 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 9.05 | 12.95 | 11.00 | % | 0.28 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 41.00 | 8.10 | 12.00 | 10.05 | % | 0.25 | 0 | 0 | 0.98 | 0.92 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 42.00 | 7.15 | 11.05 | 9.10 | % | 0.22 | 0 | 0 | 0.94 | 0.90 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 43.00 | 6.25 | 9.70 | 7.98 | % | 0.19 | 0 | 0 | 0.80 | 0.87 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 44.00 | 5.40 | 9.35 | 7.38 | % | 0.17 | 0 | 0 | 0.85 | 0.83 | 0.03 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 4.75 | 7.95 | 6.35 | 6.37 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | 0.79 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 46.00 | 3.85 | 7.85 | 5.85 | % | 0.13 | 0 | 0 | 0.80 | 0.75 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 47.00 | 4.80 | 5.45 | 5.13 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 48.00 | 4.10 | 4.80 | 4.45 | 4.47 | % | 0.09 | 5 | 0 | 0.45 | 0.66 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 49.00 | 3.70 | 4.25 | 3.98 | 4.01 | % | 0.08 | 1 | 0 | 0.46 | 0.61 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 50.00 | 3.05 | 3.70 | 3.38 | 3.10 | % | 0.07 | 6 | 0 | 0.45 | 0.56 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 51.00 | 2.71 | 3.20 | 2.96 | 3.07 | % | 0.06 | 3 | 0 | 0.46 | 0.51 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 52.00 | 2.20 | 2.71 | 2.46 | 2.45 | % | 0.05 | 1 | 0 | 0.45 | 0.46 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 53.00 | 1.89 | 2.30 | 2.10 | 2.09 | % | 0.04 | 5 | 0 | 0.45 | 0.41 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 54.00 | 1.39 | 2.00 | 1.70 | 1.81 | -0.11 | -5.73% | 0.03 | 3 | 1 | 0.44 | 0.36 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 1.20 | 1.64 | 1.42 | 1.48 | -0.06 | -3.90% | 0.03 | 1 | 2 | 0.44 | 0.32 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 56.00 | 0.70 | 1.60 | 1.15 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 57.00 | 0.85 | 1.31 | 1.08 | 1.00 | +0.10 | +11.12% | 0.02 | 1 | 1 | 0.46 | 0.24 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 58.00 | 0.59 | 1.04 | 0.82 | 0.81 | % | 0.01 | 1 | 0 | 0.44 | 0.20 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 59.00 | 0.32 | 1.41 | 0.87 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 0.42 | 0.70 | 0.56 | 0.58 | % | 0.01 | 1 | 0 | 0.45 | 0.14 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 61.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 62.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.85 | 0.10 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.22 | % | 0.00 | 1 | 0 | 0.54 | 0.06 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.15 | -0.03 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | -0.08 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.19 | 0.60 | 0.50 | % | 0.01 | 1 | 0 | 0.67 | -0.10 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 43.00 | 0.47 | 0.76 | 0.62 | 0.56 | % | 0.01 | 11 | 0 | 0.47 | -0.13 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 44.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.54 | -0.17 | 0.03 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 0.70 | 1.22 | 0.96 | 0.96 | % | 0.02 | 1 | 0 | 0.46 | -0.21 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 46.00 | 0.67 | 1.60 | 1.14 | 1.10 | % | 0.02 | 1 | 0 | 0.44 | -0.25 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 47.00 | 1.07 | 1.97 | 1.52 | 1.58 | % | 0.03 | 1 | 0 | 0.45 | -0.29 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 48.00 | 1.39 | 2.50 | 1.95 | 1.81 | -0.48 | -20.97% | 0.04 | 3 | 1 | 0.46 | -0.34 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 2.14 | 2.63 | 2.39 | 2.29 | % | 0.05 | 46 | 0 | 0.46 | -0.39 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 50.00 | 2.37 | 3.10 | 2.74 | % | 0.05 | 0 | 0 | 0.45 | -0.44 | 0.05 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.00 | 2.90 | 3.60 | 3.25 | % | 0.06 | 0 | 0 | 0.44 | -0.49 | 0.05 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.00 | 3.55 | 4.10 | 3.83 | % | 0.07 | 0 | 0 | 0.44 | -0.54 | 0.05 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 53.00 | 4.05 | 4.75 | 4.40 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.05 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 54.00 | 4.80 | 5.45 | 5.13 | 5.01 | % | 0.10 | 1 | 0 | 0.44 | -0.64 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 55.00 | 5.50 | 6.15 | 5.83 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | -0.68 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 56.00 | 4.70 | 8.50 | 6.60 | % | 0.12 | 0 | 0 | 0.76 | -0.72 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 57.00 | 5.40 | 9.35 | 7.38 | % | 0.13 | 0 | 0 | 0.78 | -0.76 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 58.00 | 6.30 | 9.90 | 8.10 | % | 0.14 | 0 | 0 | 0.75 | -0.80 | 0.04 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 59.00 | 7.25 | 9.95 | 8.60 | % | 0.15 | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 8.20 | 11.90 | 10.05 | % | 0.17 | 0 | 0 | 0.83 | -0.85 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 61.00 | 9.15 | 12.80 | 10.98 | % | 0.18 | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 62.00 | 10.10 | 13.70 | 11.90 | % | 0.19 | 0 | 0 | 0.87 | -0.90 | 0.02 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 13.00 | 16.55 | 14.78 | % | 0.23 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST |