Options Chain for PAYPAL HLDGS INC COM (PYPL) - $42.46 as of 6/26/2026 6:46:53 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 | 17.60 | 20.85 | 19.23 | % | 0.77 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 30.00 | 12.60 | 15.85 | 14.23 | % | 0.47 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 31.00 | 11.60 | 14.80 | 13.20 | % | 0.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 32.00 | 10.60 | 13.20 | 11.90 | 11.19 | % | 0.37 | 20 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 33.00 | 9.30 | 12.85 | 11.08 | 10.38 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 34.00 | 8.60 | 11.50 | 10.05 | 9.16 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 8.60 | 9.80 | 9.20 | 8.35 | % | 0.26 | 15 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 36.00 | 8.00 | 8.60 | 8.30 | 8.22 | % | 0.23 | 2 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 36.50 | 6.30 | 8.35 | 7.33 | 5.63 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 37.00 | 6.95 | 7.65 | 7.30 | 7.20 | +1.40 | +24.14% | 0.20 | 6 | 26 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 37.50 | 6.10 | 7.50 | 6.80 | 6.30 | % | 0.18 | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 38.00 | 5.95 | 6.55 | 6.25 | 6.17 | +1.52 | +32.69% | 0.16 | 2 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 38.50 | 4.35 | 5.95 | 5.15 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 39.00 | 4.95 | 5.55 | 5.25 | 5.27 | +1.06 | +25.18% | 0.13 | 2 | 18 | 0.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 39.50 | 4.25 | 5.00 | 4.63 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | 0.99 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 40.00 | 3.95 | 4.55 | 4.25 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.65 | 0.98 | 0.02 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 40.50 | 3.10 | 4.00 | 3.55 | 2.31 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.54 | 0.97 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 41.00 | 3.10 | 3.60 | 3.35 | 3.16 | +1.06 | +50.48% | 0.08 | 58 | 115 | 0.57 | 0.95 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 41.50 | 2.80 | 3.05 | 2.93 | 2.07 | +0.52 | +33.55% | 0.07 | 17 | 66 | 0.47 | 0.92 | 0.07 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 42.00 | 2.34 | 2.50 | 2.42 | 2.30 | +1.17 | +103.54% | 0.06 | 104 | 454 | 0.37 | 0.88 | 0.09 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 42.50 | 1.89 | 2.08 | 1.99 | 1.93 | +1.18 | +157.34% | 0.05 | 117 | 248 | 0.37 | 0.84 | 0.12 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 43.00 | 1.49 | 1.65 | 1.57 | 1.53 | +0.90 | +142.86% | 0.04 | 461 | 867 | 0.31 | 0.77 | 0.16 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 43.50 | 1.14 | 1.25 | 1.20 | 1.20 | +0.77 | +179.07% | 0.03 | 837 | 3,160 | 0.31 | 0.69 | 0.20 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 44.00 | 0.84 | 0.92 | 0.88 | 0.89 | +0.64 | +256.00% | 0.02 | 4,461 | 2,367 | 0.31 | 0.59 | 0.23 | -0.06 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 44.50 | 0.59 | 0.64 | 0.62 | 0.61 | +0.42 | +221.06% | 0.01 | 5,374 | 1,511 | 0.31 | 0.47 | 0.24 | -0.06 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.00 | 0.40 | 0.44 | 0.42 | 0.44 | +0.33 | +300.00% | 0.01 | 2,497 | 3,873 | 0.31 | 0.35 | 0.23 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.50 | 0.26 | 0.30 | 0.28 | 0.28 | +0.18 | +180.00% | 0.01 | 4,546 | 325 | 0.31 | 0.25 | 0.19 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 46.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.11 | +183.34% | 0.00 | 1,817 | 1,187 | 0.31 | 0.18 | 0.15 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 46.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 837 | 1,502 | 0.33 | 0.13 | 0.12 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 47.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 1,255 | 793 | 0.33 | 0.09 | 0.09 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 48.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 385 | 2,516 | 0.36 | 0.04 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 49.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 483 | 1,165 | 0.40 | 0.01 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,018 | 524 | 0.45 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 80 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 15 | 262 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 141 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 39.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 62 | 0.45 | -0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 161 | 559 | 0.42 | -0.02 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 40.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 2,194 | 271 | 0.38 | -0.03 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 373 | 311 | 0.36 | -0.05 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 41.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.28 | -82.36% | 0.00 | 136 | 186 | 0.34 | -0.08 | 0.07 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 42.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.41 | -83.68% | 0.00 | 282 | 388 | 0.32 | -0.12 | 0.09 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 42.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.63 | -81.82% | 0.00 | 182 | 1,270 | 0.31 | -0.16 | 0.12 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 43.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.85 | -80.96% | 0.00 | 452 | 1,308 | 0.30 | -0.23 | 0.16 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 43.50 | 0.30 | 0.35 | 0.33 | 0.32 | -1.03 | -76.30% | 0.01 | 1,145 | 99 | 0.29 | -0.31 | 0.20 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 44.00 | 0.48 | 0.54 | 0.51 | 0.55 | -1.26 | -69.62% | 0.01 | 829 | 243 | 0.29 | -0.41 | 0.23 | -0.06 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 44.50 | 0.72 | 0.79 | 0.76 | 0.73 | -1.43 | -66.21% | 0.02 | 2,604 | 172 | 0.29 | -0.53 | 0.24 | -0.06 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.00 | 1.02 | 1.10 | 1.06 | 1.03 | -1.44 | -58.30% | 0.02 | 1,219 | 295 | 0.29 | -0.65 | 0.23 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 45.50 | 1.30 | 1.52 | 1.41 | 2.02 | -1.02 | -33.56% | 0.03 | 1 | 2 | 0.29 | -0.75 | 0.19 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 46.00 | 1.66 | 1.95 | 1.81 | 1.99 | -1.51 | -43.15% | 0.04 | 47 | 40 | 0.41 | -0.82 | 0.15 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 46.50 | 2.07 | 2.41 | 2.24 | 2.43 | -0.92 | -27.47% | 0.05 | 2 | 13 | 0.46 | -0.87 | 0.12 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 47.00 | 2.58 | 2.87 | 2.73 | 4.41 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -0.91 | 0.09 | -0.03 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 48.00 | 3.55 | 4.10 | 3.83 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -0.96 | 0.04 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 49.00 | 4.35 | 6.40 | 5.38 | 6.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.52 | -0.99 | 0.02 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 50.00 | 5.55 | 7.15 | 6.35 | 7.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 51.00 | 6.55 | 8.15 | 7.35 | 8.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 52.00 | 7.55 | 9.15 | 8.35 | 9.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 53.00 | 8.40 | 10.15 | 9.28 | 10.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 54.00 | 9.55 | 11.15 | 10.35 | 11.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 55.00 | 10.55 | 12.15 | 11.35 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 15.40 | 17.15 | 16.28 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 65.00 | 19.95 | 22.35 | 21.15 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST |