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 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 12.35 | 16.10 | 14.23 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 35.00 | 7.40 | 11.15 | 9.28 | % | 0.27 | 0 | 0 | 1.04 | 0.97 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 36.00 | 7.60 | 9.20 | 8.40 | % | 0.23 | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 37.00 | 7.15 | 7.85 | 7.50 | 8.61 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.53 | 0.93 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 6.20 | 7.00 | 6.60 | % | 0.17 | 0 | 0 | 0.54 | 0.91 | 0.03 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 39.00 | 5.30 | 5.85 | 5.58 | % | 0.14 | 0 | 0 | 0.42 | 0.87 | 0.04 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 40.00 | 4.65 | 5.15 | 4.90 | 4.70 | -1.55 | -24.80% | 0.12 | 3 | 2 | 0.37 | 0.82 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 3.85 | 4.15 | 4.00 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.06 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 42.00 | 3.15 | 3.50 | 3.33 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.35 | 0.71 | 0.07 | -0.02 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 2.42 | 2.81 | 2.62 | 2.60 | +0.11 | +4.42% | 0.06 | 3 | 2 | 0.33 | 0.63 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.00 | 1.94 | 2.25 | 2.10 | 2.05 | +0.15 | +7.90% | 0.05 | 10 | 11 | 0.34 | 0.55 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 1.48 | 1.78 | 1.63 | 1.60 | +0.14 | +9.59% | 0.04 | 19 | 123 | 0.34 | 0.47 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 0.98 | 1.36 | 1.17 | 1.15 | -0.01 | -0.87% | 0.03 | 8 | 158 | 0.33 | 0.38 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 47.00 | 0.66 | 1.04 | 0.85 | 0.70 | -0.19 | -21.35% | 0.02 | 4 | 70 | 0.32 | 0.31 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 48.00 | 0.56 | 0.67 | 0.62 | 0.63 | -0.01 | -1.57% | 0.01 | 159 | 58 | 0.32 | 0.24 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 49.00 | 0.36 | 0.57 | 0.47 | 0.40 | -0.07 | -14.90% | 0.01 | 151 | 203 | 0.33 | 0.19 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 50.00 | 0.30 | 0.38 | 0.34 | 0.35 | -0.01 | -2.78% | 0.01 | 3,685 | 124 | 0.34 | 0.14 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 51.00 | 0.17 | 0.35 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 4 | 23 | 0.34 | 0.11 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 52.00 | 0.16 | 0.30 | 0.23 | 0.17 | -0.22 | -56.41% | 0.00 | 5 | 17 | 0.37 | 0.08 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 53.00 | 0.12 | 0.31 | 0.22 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 46 | 0.39 | 0.06 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 54.00 | 0.04 | 0.16 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 10 | 12 | 0.35 | 0.05 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 55.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 430 | 0.35 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 56.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.39 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 109 | 0.44 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.31 | % | 0.01 | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 35.00 | 0.01 | 0.12 | 0.07 | 0.20 | +0.12 | +150.00% | 0.00 | 4 | 5 | 0.38 | -0.03 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 0.03 | 0.21 | 0.12 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 37.00 | 0.01 | 0.31 | 0.16 | 0.19 | % | 0.00 | 1 | 0 | 0.35 | -0.07 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 38.00 | 0.16 | 0.40 | 0.28 | 0.28 | +0.02 | +7.70% | 0.01 | 8 | 16 | 0.40 | -0.09 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 0.22 | 0.40 | 0.31 | 0.36 | +0.03 | +9.10% | 0.01 | 5 | 31 | 0.36 | -0.13 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.07 | -13.73% | 0.01 | 76 | 2,000 | 0.36 | -0.18 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 0.52 | 0.80 | 0.66 | 0.74 | +0.04 | +5.72% | 0.02 | 12 | 24 | 0.35 | -0.23 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 0.74 | 1.08 | 0.91 | 1.15 | +0.09 | +8.50% | 0.02 | 6 | 72 | 0.34 | -0.29 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.00 | 1.15 | 1.41 | 1.28 | 1.45 | +0.05 | +3.58% | 0.03 | 1 | 75 | 0.34 | -0.37 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.00 | 1.56 | 1.84 | 1.70 | 1.91 | +0.12 | +6.71% | 0.04 | 16 | 71 | 0.34 | -0.45 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 2.11 | 2.33 | 2.22 | 2.20 | -0.30 | -12.00% | 0.05 | 3 | 165 | 0.33 | -0.53 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 2.61 | 2.97 | 2.79 | 3.29 | +0.43 | +15.04% | 0.06 | 3 | 20 | 0.33 | -0.62 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 47.00 | 3.35 | 3.70 | 3.53 | 4.30 | +0.42 | +10.83% | 0.08 | 1 | 9 | 0.34 | -0.69 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 48.00 | 4.10 | 4.45 | 4.28 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.33 | -0.76 | 0.07 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 49.00 | 4.70 | 5.55 | 5.13 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.32 | -0.81 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 50.00 | 5.80 | 6.45 | 6.13 | 5.98 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.38 | -0.86 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 51.00 | 6.50 | 7.30 | 6.90 | 7.90 | +1.74 | +28.25% | 0.14 | 11 | 1 | 0.49 | -0.89 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 52.00 | 7.45 | 8.25 | 7.85 | 6.88 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.92 | 0.03 | -0.01 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 53.00 | 8.40 | 9.20 | 8.80 | 8.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | -0.94 | 0.02 | -0.01 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 54.00 | 9.40 | 10.15 | 9.78 | % | 0.18 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 55.00 | 10.25 | 11.75 | 11.00 | 10.88 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.74 | -0.97 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 56.00 | 10.05 | 13.85 | 11.95 | % | 0.21 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 60.00 | 14.00 | 17.80 | 15.90 | 15.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.17 | -0.99 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 19.00 | 22.75 | 20.88 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |