Options Chain for PAYPAL HLDGS INC COM (PYPL) - $44.07 as of 7/2/2026 9:43:36 AM 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 | 19.30 | 20.50 | 19.90 | 18.80 | +3.10 | +19.75% | 0.80 | 2 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 30.00 | 13.80 | 16.90 | 15.35 | 14.77 | 0.00 | 0.00% | 0.51 | 0 | 16 | 3.08 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 31.00 | 12.80 | 15.90 | 14.35 | % | 0.46 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:58 AM EST | |||
| 32.00 | 11.80 | 14.55 | 13.18 | 12.84 | % | 0.41 | 20 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST | |
| 33.00 | 11.10 | 13.20 | 12.15 | 12.32 | % | 0.37 | 2 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST | |
| 34.00 | 10.05 | 12.35 | 11.20 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 11:58:58 AM EST |
| 35.00 | 9.15 | 11.45 | 10.30 | 10.20 | +0.95 | +10.27% | 0.29 | 19 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 36.00 | 7.80 | 10.70 | 9.25 | % | 0.26 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:58 AM EST | |||
| 37.00 | 6.90 | 9.90 | 8.40 | 6.32 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:58 AM EST |
| 37.50 | 6.95 | 7.95 | 7.45 | 7.52 | +0.77 | +11.41% | 0.20 | 1 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 38.00 | 7.15 | 7.50 | 7.33 | 7.35 | +1.10 | +17.60% | 0.19 | 4 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 38.50 | 5.30 | 8.05 | 6.68 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 11:58:58 AM EST |
| 39.00 | 6.10 | 7.20 | 6.65 | 4.11 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.27 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:58 AM EST |
| 39.50 | 5.15 | 6.05 | 5.60 | 4.83 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.81 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 11:58:58 AM EST |
| 40.00 | 5.15 | 5.45 | 5.30 | 5.35 | +0.50 | +10.31% | 0.13 | 2 | 84 | 0.72 | 0.99 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 40.50 | 4.25 | 5.00 | 4.63 | 4.39 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.67 | 0.98 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 41.00 | 4.15 | 4.45 | 4.30 | 4.33 | +0.83 | +23.72% | 0.10 | 5 | 91 | 0.61 | 0.97 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 41.50 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.56 | 0.95 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 42.00 | 3.10 | 3.50 | 3.30 | 2.88 | +0.43 | +17.56% | 0.08 | 8 | 179 | 0.44 | 0.93 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 42.50 | 2.74 | 3.05 | 2.90 | 2.85 | +0.35 | +14.00% | 0.07 | 11 | 134 | 0.51 | 0.90 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 43.00 | 2.25 | 2.53 | 2.39 | 2.39 | +0.78 | +48.45% | 0.06 | 27 | 1,809 | 0.27 | 0.86 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 43.50 | 1.93 | 2.16 | 2.05 | 1.78 | +0.44 | +32.84% | 0.05 | 9 | 1,249 | 0.31 | 0.80 | 0.13 | -0.04 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 44.00 | 1.55 | 1.67 | 1.61 | 1.62 | +0.65 | +67.01% | 0.04 | 317 | 1,045 | 0.32 | 0.73 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 44.50 | 1.20 | 1.32 | 1.26 | 1.28 | +0.59 | +85.51% | 0.03 | 114 | 368 | 0.31 | 0.65 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 1.05 | +0.48 | +84.22% | 0.02 | 4,257 | 1,844 | 0.31 | 0.56 | 0.19 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 45.50 | 0.66 | 0.75 | 0.71 | 0.77 | +0.35 | +83.34% | 0.02 | 2,681 | 387 | 0.31 | 0.47 | 0.19 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 46.00 | 0.48 | 0.52 | 0.50 | 0.49 | +0.23 | +88.47% | 0.01 | 3,201 | 810 | 0.31 | 0.38 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 46.50 | 0.34 | 0.37 | 0.36 | 0.36 | +0.16 | +80.00% | 0.01 | 1,490 | 664 | 0.32 | 0.30 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 47.00 | 0.23 | 0.26 | 0.25 | 0.27 | +0.15 | +125.00% | 0.01 | 1,320 | 2,769 | 0.32 | 0.23 | 0.14 | -0.04 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 47.50 | 0.15 | 0.20 | 0.18 | 0.19 | % | 0.00 | 269 | 0 | 0.32 | 0.17 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:58:58 AM EST | |
| 48.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 559 | 1,282 | 0.32 | 0.13 | 0.09 | -0.03 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 48.50 | 0.07 | 0.10 | 0.09 | 0.09 | % | 0.00 | 58 | 0 | 0.32 | 0.09 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST | |
| 49.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 105 | 382 | 0.34 | 0.06 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 231 | 884 | 0.37 | 0.03 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 51.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 53 | 0.40 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,037 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 24 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 11:58:58 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:58 AM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:58 AM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:58 AM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:58 AM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:58 AM EST |
| 37.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:58 AM EST |
| 38.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 124 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 38.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 73 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 39.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 512 | 0.54 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 40.00 | 0.02 | 0.19 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 428 | 0.42 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 40.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 65 | 0.38 | -0.02 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 2,166 | 311 | 0.37 | -0.03 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 41.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 613 | 0.36 | -0.05 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 42.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 133 | 789 | 0.35 | -0.07 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 42.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 47 | 1,049 | 0.34 | -0.10 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 43.00 | 0.14 | 0.19 | 0.17 | 0.19 | -0.21 | -52.50% | 0.00 | 43 | 528 | 0.33 | -0.14 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 43.50 | 0.22 | 0.29 | 0.26 | 0.26 | -0.32 | -55.18% | 0.01 | 149 | 223 | 0.33 | -0.20 | 0.13 | -0.04 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 44.00 | 0.36 | 0.42 | 0.39 | 0.37 | -0.37 | -50.00% | 0.01 | 220 | 224 | 0.33 | -0.27 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 44.50 | 0.49 | 0.58 | 0.54 | 0.50 | -0.54 | -51.93% | 0.01 | 153 | 248 | 0.32 | -0.35 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 45.00 | 0.69 | 0.75 | 0.72 | 0.72 | -0.52 | -41.94% | 0.02 | 192 | 391 | 0.32 | -0.44 | 0.19 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 45.50 | 0.94 | 0.99 | 0.97 | 0.97 | -0.31 | -24.22% | 0.02 | 2,012 | 45 | 0.33 | -0.53 | 0.19 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 46.00 | 1.25 | 1.37 | 1.31 | 1.27 | -0.61 | -32.45% | 0.03 | 354 | 38 | 0.34 | -0.62 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 46.50 | 1.52 | 1.71 | 1.62 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.70 | 0.16 | -0.05 | 6/30/2026 | 7/2/2026 11:58:58 AM EST |
| 47.00 | 1.81 | 2.17 | 1.99 | 2.00 | -0.93 | -31.75% | 0.04 | 101 | 11 | 0.36 | -0.77 | 0.14 | -0.04 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 47.50 | 2.28 | 2.65 | 2.47 | 2.76 | % | 0.05 | 1 | 0 | 0.42 | -0.83 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:58:58 AM EST | |
| 48.00 | 2.57 | 3.15 | 2.86 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | -0.87 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 48.50 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.49 | -0.91 | 0.07 | -0.02 | 7/2/2026 11:58:58 AM EST | |||
| 49.00 | 3.45 | 4.10 | 3.78 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.94 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 50.00 | 3.80 | 5.25 | 4.53 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.97 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 51.00 | 5.30 | 6.30 | 5.80 | 5.80 | -4.30 | -42.58% | 0.11 | 1 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 52.00 | 6.25 | 7.45 | 6.85 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 11:58:58 AM EST |
| 53.00 | 7.10 | 8.35 | 7.73 | 8.35 | -0.47 | -5.33% | 0.15 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:58 AM EST |
| 54.00 | 7.55 | 9.40 | 8.48 | 10.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 11:58:58 AM EST |
| 55.00 | 9.30 | 11.00 | 10.15 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:58 AM EST |
| 60.00 | 14.20 | 16.65 | 15.43 | 15.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:58 AM EST |
| 65.00 | 19.20 | 21.80 | 20.50 | 20.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:58 AM EST |