Options Chain for PAYPAL HLDGS INC COM (PYPL) - $41.26 as of 6/9/2026 1:25:34 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 | 15.95 | 17.30 | 16.63 | 16.57 | -1.28 | -7.18% | 0.67 | 2 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 30.00 | 10.75 | 12.20 | 11.48 | 12.10 | +0.70 | +6.14% | 0.38 | 2 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 32.00 | 9.00 | 9.90 | 9.45 | 10.94 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 11:58:58 AM EST |
| 33.00 | 8.00 | 9.45 | 8.73 | 8.81 | +0.46 | +5.51% | 0.26 | 1 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 34.00 | 7.00 | 7.80 | 7.40 | 7.90 | % | 0.22 | 6 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST | |
| 35.00 | 6.05 | 6.90 | 6.48 | 6.52 | +0.33 | +5.34% | 0.19 | 6 | 16 | 2.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 36.00 | 5.05 | 6.00 | 5.53 | 5.61 | +0.33 | +6.25% | 0.15 | 1 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 37.00 | 4.05 | 4.80 | 4.43 | 4.52 | +0.32 | +7.62% | 0.12 | 2 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 38.00 | 3.05 | 3.60 | 3.33 | 3.61 | +0.37 | +11.42% | 0.09 | 3 | 2 | 1.38 | 0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 39.00 | 2.14 | 2.42 | 2.28 | 2.40 | +0.23 | +10.60% | 0.06 | 11 | 29 | 1.15 | 0.93 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 40.00 | 1.28 | 1.55 | 1.42 | 1.44 | -0.03 | -2.05% | 0.04 | 54 | 375 | 0.46 | 0.81 | 0.17 | -0.09 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 40.50 | 0.94 | 1.15 | 1.05 | 1.52 | +0.48 | +46.16% | 0.03 | 30 | 76 | 0.41 | 0.71 | 0.22 | -0.10 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 41.00 | 0.67 | 0.83 | 0.75 | 0.73 | -0.08 | -9.88% | 0.02 | 214 | 445 | 0.38 | 0.59 | 0.26 | -0.11 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 41.50 | 0.46 | 0.56 | 0.51 | 0.46 | -0.07 | -13.21% | 0.01 | 871 | 780 | 0.39 | 0.46 | 0.27 | -0.11 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 42.00 | 0.29 | 0.37 | 0.33 | 0.34 | -0.03 | -8.11% | 0.01 | 1,721 | 1,445 | 0.39 | 0.33 | 0.25 | -0.09 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 42.50 | 0.19 | 0.24 | 0.22 | 0.19 | -0.05 | -20.84% | 0.01 | 2,159 | 1,640 | 0.41 | 0.22 | 0.21 | -0.08 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 43.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 3,403 | 1,829 | 0.41 | 0.14 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 43.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 365 | 2,562 | 0.43 | 0.08 | 0.11 | -0.04 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 44.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 173 | 4,281 | 0.43 | 0.05 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 44.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 312 | 1,780 | 0.47 | 0.03 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 446 | 5,003 | 0.49 | 0.02 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 45.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 389 | 0.50 | 0.01 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 140 | 1,958 | 0.54 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 46.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 83 | 2,000 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 21 | 1,029 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 47.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,064 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,579 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 315 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,849 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:58:58 AM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:58:58 AM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 11:58:58 AM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:58:58 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 11:58:58 AM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 90 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 11:58:58 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 11:58:58 AM EST |
| 61.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.64 | +0.56 | +700.00% | 0.00 | 1 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 11:58:58 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 11:58:58 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:58 AM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:58:58 AM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 11:58:58 AM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2,260 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 100 | 0.55 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 39.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 1,170 | 0.41 | -0.07 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 40.00 | 0.15 | 0.21 | 0.18 | 0.14 | -0.05 | -26.32% | 0.00 | 243 | 946 | 0.39 | -0.19 | 0.17 | -0.09 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 40.50 | 0.27 | 0.34 | 0.31 | 0.32 | -0.03 | -8.58% | 0.01 | 154 | 275 | 0.39 | -0.29 | 0.22 | -0.10 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 41.00 | 0.45 | 0.56 | 0.51 | 0.56 | +0.06 | +12.00% | 0.01 | 165 | 4,548 | 0.39 | -0.41 | 0.26 | -0.11 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 41.50 | 0.68 | 0.82 | 0.75 | 0.80 | +0.01 | +1.27% | 0.02 | 317 | 1,739 | 0.40 | -0.54 | 0.27 | -0.11 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 42.00 | 1.00 | 1.19 | 1.10 | 1.05 | -0.06 | -5.41% | 0.03 | 194 | 2,714 | 0.40 | -0.67 | 0.25 | -0.09 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 42.50 | 1.33 | 1.65 | 1.49 | 1.48 | -0.03 | -1.99% | 0.04 | 24 | 460 | 0.41 | -0.78 | 0.21 | -0.08 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 43.00 | 1.73 | 2.05 | 1.89 | 1.88 | -0.02 | -1.06% | 0.04 | 32 | 1,731 | 0.52 | -0.86 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 43.50 | 2.16 | 2.49 | 2.33 | 2.08 | -0.36 | -14.76% | 0.05 | 15 | 481 | 0.55 | -0.92 | 0.11 | -0.04 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 44.00 | 2.62 | 2.96 | 2.79 | 2.64 | -0.24 | -8.34% | 0.06 | 342 | 873 | 0.66 | -0.95 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 44.50 | 3.00 | 3.50 | 3.25 | 2.57 | -0.75 | -22.59% | 0.07 | 4 | 382 | 0.58 | -0.97 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.60 | -0.23 | -6.01% | 0.08 | 19 | 3,294 | 0.73 | -0.98 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 45.50 | 3.75 | 4.50 | 4.13 | 3.55 | -0.80 | -18.40% | 0.09 | 5 | 53 | 0.79 | -0.99 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 46.00 | 4.50 | 5.00 | 4.75 | 4.90 | -0.01 | -0.21% | 0.10 | 52 | 120 | 0.76 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 46.50 | 4.85 | 5.50 | 5.18 | 4.30 | -1.12 | -20.67% | 0.11 | 1 | 39 | 0.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 47.00 | 5.50 | 6.00 | 5.75 | 5.74 | -0.17 | -2.88% | 0.12 | 11 | 104 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 47.50 | 5.60 | 6.50 | 6.05 | 5.49 | -0.84 | -13.27% | 0.13 | 1 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 48.00 | 6.45 | 7.00 | 6.73 | 6.77 | +0.24 | +3.68% | 0.14 | 4 | 5 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 48.50 | 6.80 | 7.50 | 7.15 | 7.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 49.00 | 7.45 | 8.00 | 7.73 | 7.80 | -0.04 | -0.51% | 0.16 | 9 | 6 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 49.50 | 7.60 | 8.50 | 8.05 | 8.18 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 50.00 | 8.35 | 9.00 | 8.68 | 8.51 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:58:58 AM EST |
| 51.00 | 9.30 | 10.15 | 9.73 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 11:58:58 AM EST |
| 52.00 | 10.40 | 11.10 | 10.75 | 10.78 | -0.27 | -2.45% | 0.21 | 4 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 53.00 | 10.45 | 12.20 | 11.33 | 7.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 11:58:58 AM EST |
| 54.00 | 11.55 | 13.20 | 12.38 | 10.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 11:58:58 AM EST |
| 55.00 | 12.45 | 14.15 | 13.30 | 13.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 56.00 | 13.60 | 15.00 | 14.30 | 14.99 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 57.00 | 14.50 | 16.35 | 15.43 | 12.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 11:58:58 AM EST |
| 58.00 | 15.45 | 17.15 | 16.30 | 16.15 | -0.88 | -5.17% | 0.28 | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 59.00 | 16.50 | 18.00 | 17.25 | 17.05 | -0.79 | -4.43% | 0.29 | 1 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:58:58 AM EST |
| 60.00 | 17.55 | 19.25 | 18.40 | 18.99 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 61.00 | 18.55 | 20.15 | 19.35 | 19.89 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |
| 62.00 | 19.50 | 21.15 | 20.33 | % | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:58:58 AM EST | |||
| 65.00 | 22.45 | 24.30 | 23.38 | 23.99 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:58:58 AM EST |