Options Chain for PAYPAL HLDGS INC COM (PYPL) - $45.07 as of 5/12/2026 1:40:43 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 | 18.50 | 22.40 | 20.45 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 30.00 | 13.55 | 17.40 | 15.48 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 35.00 | 9.45 | 11.55 | 10.50 | % | 0.30 | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 36.00 | 8.45 | 10.95 | 9.70 | % | 0.27 | 0 | 0 | 0.85 | 0.97 | 0.01 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 37.00 | 7.50 | 9.10 | 8.30 | 8.33 | % | 0.22 | 7 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:59:00 PM EST | |
| 38.00 | 6.55 | 8.20 | 7.38 | % | 0.19 | 0 | 0 | 0.54 | 0.91 | 0.03 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 39.00 | 5.60 | 7.25 | 6.43 | % | 0.16 | 0 | 0 | 0.50 | 0.88 | 0.03 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 40.00 | 5.55 | 6.25 | 5.90 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | 0.85 | 0.04 | -0.01 | 5/8/2026 | 5/12/2026 1:59:00 PM EST |
| 41.00 | 3.80 | 5.45 | 4.63 | % | 0.11 | 0 | 0 | 0.43 | 0.80 | 0.05 | -0.02 | 5/12/2026 1:59:00 PM EST | |||
| 42.00 | 4.00 | 4.80 | 4.40 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.35 | 0.75 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 43.00 | 3.30 | 4.05 | 3.68 | 3.50 | % | 0.09 | 1 | 0 | 0.36 | 0.69 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST | |
| 44.00 | 2.63 | 4.10 | 3.37 | % | 0.08 | 0 | 0 | 0.33 | 0.62 | 0.07 | -0.02 | 5/12/2026 1:59:00 PM EST | |||
| 45.00 | 2.14 | 2.59 | 2.37 | 2.31 | +0.01 | +0.44% | 0.05 | 68 | 2 | 0.34 | 0.55 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 46.00 | 1.66 | 2.10 | 1.88 | 1.70 | -0.07 | -3.96% | 0.04 | 4 | 4 | 0.34 | 0.48 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 47.00 | 1.27 | 2.09 | 1.68 | 1.90 | +0.53 | +38.69% | 0.04 | 19 | 18 | 0.35 | 0.41 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 48.00 | 0.94 | 1.35 | 1.15 | 0.89 | -0.20 | -18.35% | 0.02 | 1 | 16 | 0.34 | 0.35 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 49.00 | 0.76 | 1.01 | 0.89 | 0.77 | % | 0.02 | 9 | 0 | 0.34 | 0.29 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST | |
| 50.00 | 0.54 | 0.72 | 0.63 | 0.65 | -0.08 | -10.96% | 0.01 | 15 | 18 | 0.33 | 0.23 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 51.00 | 0.30 | 0.74 | 0.52 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | 0.19 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 52.00 | 0.28 | 0.50 | 0.39 | 0.50 | +0.08 | +19.05% | 0.01 | 1 | 14 | 0.33 | 0.15 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 53.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.04 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 54.00 | 0.00 | 0.82 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.46 | 0.06 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 56.00 | 0.00 | 0.52 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.50 | 0.05 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.17 | -62.97% | 0.00 | 5 | 43 | 0.46 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 1:59:00 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 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.01 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.02 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 38.00 | 0.06 | 0.40 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 11 | 3 | 0.37 | -0.09 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 39.00 | 0.05 | 0.62 | 0.34 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.12 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 40.00 | 0.28 | 0.51 | 0.40 | 0.58 | +0.18 | +45.00% | 0.01 | 5 | 34 | 0.35 | -0.15 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 41.00 | 0.33 | 0.81 | 0.57 | 0.70 | +0.01 | +1.45% | 0.01 | 5 | 1 | 0.34 | -0.20 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 42.00 | 0.56 | 1.50 | 1.03 | 0.92 | % | 0.02 | 2 | 0 | 0.35 | -0.25 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST | |
| 43.00 | 0.80 | 1.12 | 0.96 | 1.13 | +0.08 | +7.62% | 0.02 | 34 | 32 | 0.36 | -0.31 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 44.00 | 1.06 | 2.17 | 1.62 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.46 | -0.38 | 0.07 | -0.02 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 45.00 | 1.54 | 2.10 | 1.82 | 1.70 | -0.25 | -12.83% | 0.04 | 38 | 23 | 0.31 | -0.45 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 46.00 | 2.02 | 2.71 | 2.37 | 2.45 | -0.04 | -1.61% | 0.05 | 16 | 1 | 0.40 | -0.52 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 47.00 | 2.60 | 3.25 | 2.93 | 3.14 | -0.11 | -3.39% | 0.06 | 1 | 1 | 0.33 | -0.59 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 1:59:00 PM EST |
| 48.00 | 3.30 | 3.75 | 3.53 | % | 0.07 | 0 | 0 | 0.35 | -0.65 | 0.07 | -0.02 | 5/12/2026 1:59:00 PM EST | |||
| 49.00 | 4.00 | 4.55 | 4.28 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.06 | -0.02 | 5/12/2026 1:59:00 PM EST | |||
| 50.00 | 4.80 | 5.30 | 5.05 | 4.81 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.32 | -0.77 | 0.06 | -0.02 | 5/8/2026 | 5/12/2026 1:59:00 PM EST |
| 51.00 | 5.45 | 6.35 | 5.90 | 6.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.81 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 52.00 | 6.30 | 8.10 | 7.20 | 6.88 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | -0.85 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 1:59:00 PM EST |
| 53.00 | 7.35 | 8.35 | 7.85 | 8.08 | % | 0.15 | 1 | 0 | 0.65 | -0.89 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 1:59:00 PM EST | |
| 54.00 | 7.80 | 10.00 | 8.90 | % | 0.16 | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 55.00 | 8.35 | 10.95 | 9.65 | % | 0.18 | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 56.00 | 9.60 | 11.90 | 10.75 | % | 0.19 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 5/12/2026 1:59:00 PM EST | |||
| 60.00 | 13.25 | 16.55 | 14.90 | % | 0.25 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/12/2026 1:59:00 PM EST | |||
| 65.00 | 17.70 | 21.45 | 19.58 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 1:59:00 PM EST |