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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.55 | 30.10 | 28.33 | 27.30 | 0.00 | 0.00% | 1.26 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 23.70 | 27.60 | 25.65 | 24.00 | 0.00 | 0.00% | 1.03 | 0 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:01 PM EST |
| 27.50 | 21.60 | 25.15 | 23.38 | % | 0.85 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 18.70 | 22.65 | 20.68 | 20.74 | 0.00 | 0.00% | 0.69 | 0 | 376 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 32.50 | 16.65 | 20.20 | 18.43 | 17.55 | 0.00 | 0.00% | 0.57 | 0 | 65 | 1.42 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 14.65 | 16.45 | 15.55 | 15.37 | 0.00 | 0.00% | 0.44 | 0 | 262 | 0.92 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 37.50 | 12.10 | 14.55 | 13.33 | 14.30 | 0.00 | 0.00% | 0.36 | 0 | 180 | 0.94 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 10.45 | 11.30 | 10.88 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 1,429 | 0.62 | 0.92 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 8.45 | 9.00 | 8.73 | 8.80 | +0.39 | +4.64% | 0.21 | 4 | 2,222 | 0.49 | 0.87 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 6.45 | 7.00 | 6.73 | 6.80 | +0.45 | +7.09% | 0.15 | 123 | 3,679 | 0.47 | 0.79 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.50 | 4.70 | 5.25 | 4.98 | 5.12 | +0.43 | +9.17% | 0.10 | 14 | 2,999 | 0.46 | 0.68 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 3.45 | 3.70 | 3.58 | 3.59 | +0.19 | +5.59% | 0.07 | 153 | 11,479 | 0.46 | 0.56 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 52.50 | 2.40 | 2.51 | 2.46 | 2.45 | +0.10 | +4.26% | 0.05 | 178 | 4,831 | 0.45 | 0.44 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 1.60 | 1.68 | 1.64 | 1.64 | +0.09 | +5.81% | 0.03 | 282 | 10,265 | 0.45 | 0.33 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 57.50 | 1.04 | 1.20 | 1.12 | 1.10 | +0.04 | +3.78% | 0.02 | 222 | 5,520 | 0.46 | 0.24 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 0.69 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 525 | 17,776 | 0.46 | 0.17 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 62.50 | 0.40 | 0.51 | 0.46 | 0.49 | +0.19 | +63.34% | 0.01 | 86 | 20,048 | 0.46 | 0.12 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.03 | +10.72% | 0.01 | 33 | 17,345 | 0.48 | 0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 67.50 | 0.16 | 0.26 | 0.21 | 0.22 | +0.01 | +4.77% | 0.00 | 366 | 9,935 | 0.48 | 0.06 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 0.10 | 0.17 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 68 | 12,775 | 0.49 | 0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 72.50 | 0.09 | 0.14 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 14 | 3,617 | 0.51 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 70 | 9,429 | 0.51 | 0.02 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 77.50 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 36 | 2,841 | 0.54 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 80.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 1,033 | 13,128 | 0.56 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 82.50 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 2,157 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 5,055 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 87.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 1,964 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 6,975 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,325 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,496 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 3,498 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 39,065 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 5,665 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,597 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 9,094 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,618 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,584 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,594 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,867 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.50 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 852 | 0.89 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 0.06 | 0.22 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 2,582 | 0.57 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 37.50 | 0.13 | 0.27 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 3 | 3,980 | 0.52 | -0.05 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 0.21 | 0.33 | 0.27 | 0.33 | -0.01 | -2.95% | 0.01 | 19 | 9,172 | 0.46 | -0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 0.52 | 0.72 | 0.62 | 0.60 | -0.02 | -3.23% | 0.01 | 23 | 1,639 | 0.47 | -0.13 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 1.03 | 1.15 | 1.09 | 1.08 | -0.07 | -6.09% | 0.02 | 199 | 4,547 | 0.45 | -0.21 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.50 | 1.85 | 1.90 | 1.88 | 1.88 | -0.06 | -3.10% | 0.04 | 16 | 4,602 | 0.45 | -0.32 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 2.88 | 3.20 | 3.04 | 2.95 | -0.15 | -4.84% | 0.06 | 281 | 11,777 | 0.45 | -0.44 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 52.50 | 4.30 | 4.65 | 4.48 | 4.30 | -0.25 | -5.50% | 0.09 | 12 | 6,082 | 0.46 | -0.56 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 5.75 | 6.30 | 6.03 | 6.05 | -0.31 | -4.88% | 0.11 | 160 | 10,771 | 0.44 | -0.67 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 57.50 | 7.40 | 8.20 | 7.80 | 8.22 | 0.00 | 0.00% | 0.14 | 0 | 5,236 | 0.39 | -0.76 | 0.04 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 9.85 | 10.50 | 10.18 | 9.95 | -0.65 | -6.14% | 0.17 | 5 | 9,800 | 0.45 | -0.82 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 62.50 | 11.90 | 12.80 | 12.35 | 13.01 | 0.00 | 0.00% | 0.20 | 0 | 4,983 | 0.56 | -0.88 | 0.02 | -0.02 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 14.20 | 15.15 | 14.68 | 14.05 | 0.00 | 0.00% | 0.23 | 0 | 4,568 | 0.60 | -0.92 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 67.50 | 16.70 | 17.50 | 17.10 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 192 | 0.62 | -0.94 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 18.20 | 20.90 | 19.55 | 20.10 | 0.00 | 0.00% | 0.28 | 0 | 283 | 0.88 | -0.96 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 72.50 | 20.00 | 23.85 | 21.93 | % | 0.30 | 0 | 1 | 1.03 | -0.98 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 22.40 | 26.35 | 24.38 | 31.15 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.09 | -0.98 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:01 PM EST |
| 77.50 | 24.95 | 28.95 | 26.95 | 31.93 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.14 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:01 PM EST |
| 80.00 | 27.40 | 31.40 | 29.40 | 29.33 | +0.25 | +0.86% | 0.37 | 1 | 1 | 1.19 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 82.50 | 29.90 | 34.05 | 31.98 | 32.64 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.24 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 32.40 | 36.45 | 34.43 | 34.32 | -5.68 | -14.20% | 0.41 | 8 | 24 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 87.50 | 34.90 | 38.85 | 36.88 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 90.00 | 37.45 | 41.45 | 39.45 | % | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 92.50 | 39.95 | 43.85 | 41.90 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 95.00 | 42.40 | 46.45 | 44.43 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 97.50 | 44.95 | 48.95 | 46.95 | % | 0.48 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 100.00 | 47.45 | 51.45 | 49.45 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 105.00 | 52.45 | 56.45 | 54.45 | % | 0.52 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 110.00 | 57.45 | 61.35 | 59.40 | % | 0.54 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 115.00 | 62.45 | 66.45 | 64.45 | % | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 120.00 | 67.45 | 71.45 | 69.45 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 125.00 | 72.45 | 76.45 | 74.45 | % | 0.60 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 130.00 | 77.45 | 81.45 | 79.45 | % | 0.61 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 135.00 | 82.45 | 86.45 | 84.45 | % | 0.63 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |