Options Chain for PAYPAL HLDGS INC COM (PYPL) - $50.33 as of 5/5/2026 4:47:29 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 | 21.70 | 25.30 | 23.50 | % | 1.04 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 25.00 | 19.20 | 22.80 | 21.00 | 21.00 | 0.00 | 0.00% | 0.84 | 0 | 37 | 1.40 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/5/2026 2:58:58 PM EST |
| 27.50 | 16.75 | 20.35 | 18.55 | % | 0.67 | 0 | 41 | 1.26 | 0.99 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 30.00 | 14.30 | 17.90 | 16.10 | 20.45 | 0.00 | 0.00% | 0.54 | 0 | 177 | 1.11 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 32.50 | 13.10 | 14.10 | 13.60 | 18.30 | 0.00 | 0.00% | 0.42 | 0 | 811 | 0.53 | 0.97 | 0.01 | -0.01 | 4/29/2026 | 5/5/2026 2:58:58 PM EST |
| 35.00 | 10.10 | 12.55 | 11.33 | 10.75 | -5.52 | -33.93% | 0.32 | 9 | 196 | 0.73 | 0.94 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 37.50 | 8.85 | 9.35 | 9.10 | 9.20 | -4.05 | -30.57% | 0.24 | 20 | 96 | 0.40 | 0.89 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 40.00 | 6.30 | 7.15 | 6.73 | 6.61 | -4.77 | -41.92% | 0.17 | 71 | 666 | 0.30 | 0.82 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 42.50 | 5.10 | 5.25 | 5.18 | 4.94 | -4.01 | -44.81% | 0.12 | 305 | 3,327 | 0.34 | 0.73 | 0.05 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 45.00 | 3.50 | 3.65 | 3.58 | 3.40 | -3.74 | -52.39% | 0.08 | 1,038 | 3,402 | 0.34 | 0.60 | 0.06 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 47.50 | 2.34 | 2.43 | 2.39 | 2.30 | -3.05 | -57.01% | 0.05 | 1,458 | 4,499 | 0.34 | 0.45 | 0.06 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 50.00 | 1.50 | 1.58 | 1.54 | 1.50 | -2.58 | -63.24% | 0.03 | 7,327 | 5,117 | 0.35 | 0.32 | 0.05 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 52.50 | 0.95 | 1.03 | 0.99 | 0.95 | -1.85 | -66.08% | 0.02 | 508 | 3,183 | 0.36 | 0.23 | 0.04 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 55.00 | 0.60 | 0.65 | 0.63 | 0.61 | -1.53 | -71.50% | 0.01 | 439 | 4,048 | 0.37 | 0.16 | 0.03 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 57.50 | 0.36 | 0.46 | 0.41 | 0.40 | -1.14 | -74.03% | 0.01 | 367 | 2,951 | 0.38 | 0.12 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 60.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.76 | -73.08% | 0.00 | 1,340 | 5,489 | 0.39 | 0.09 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 62.50 | 0.18 | 0.22 | 0.20 | 0.19 | -0.45 | -70.32% | 0.00 | 43 | 899 | 0.41 | 0.06 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 65.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.33 | -70.22% | 0.00 | 93 | 1,192 | 0.42 | 0.05 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 67.50 | 0.08 | 0.14 | 0.11 | 0.13 | -0.22 | -62.86% | 0.00 | 2 | 913 | 0.44 | 0.03 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 70.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 573 | 3,271 | 0.46 | 0.02 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 75.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 88 | 489 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 634 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 793 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 63 | 1,995 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 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 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 2:58:58 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 27.50 | 0.00 | 0.17 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | -0.01 | 0.00 | 0.00 | 4/1/2026 | 5/5/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 6 | 515 | 0.71 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 32.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 37 | 4,455 | 0.43 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 35.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 556 | 4,934 | 0.40 | -0.06 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 37.50 | 0.30 | 0.36 | 0.33 | 0.33 | +0.02 | +6.46% | 0.01 | 228 | 2,432 | 0.37 | -0.11 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 40.00 | 0.61 | 0.66 | 0.64 | 0.68 | +0.18 | +36.00% | 0.02 | 762 | 8,203 | 0.36 | -0.18 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 42.50 | 1.14 | 1.22 | 1.18 | 1.34 | +0.51 | +61.45% | 0.03 | 262 | 3,152 | 0.34 | -0.27 | 0.05 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 45.00 | 2.04 | 2.13 | 2.09 | 2.23 | +0.76 | +51.71% | 0.05 | 275 | 4,292 | 0.34 | -0.40 | 0.06 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 47.50 | 3.35 | 3.45 | 3.40 | 3.60 | +1.21 | +50.63% | 0.07 | 158 | 2,539 | 0.34 | -0.55 | 0.06 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 50.00 | 5.00 | 5.45 | 5.23 | 5.20 | +1.75 | +50.73% | 0.10 | 181 | 1,349 | 0.35 | -0.68 | 0.05 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 52.50 | 6.85 | 7.55 | 7.20 | 7.25 | +2.43 | +50.42% | 0.14 | 39 | 2,088 | 0.38 | -0.77 | 0.04 | -0.02 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 55.00 | 9.10 | 9.60 | 9.35 | 9.51 | +3.16 | +49.77% | 0.17 | 50 | 651 | 0.37 | -0.84 | 0.03 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 57.50 | 11.35 | 12.30 | 11.83 | 11.95 | +3.65 | +43.98% | 0.21 | 22 | 470 | 0.40 | -0.88 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 60.00 | 13.65 | 15.05 | 14.35 | 14.77 | +4.41 | +42.57% | 0.24 | 1 | 598 | 0.59 | -0.91 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 62.50 | 16.05 | 17.55 | 16.80 | 16.88 | +4.73 | +38.93% | 0.27 | 10 | 195 | 0.65 | -0.94 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 65.00 | 17.90 | 20.35 | 19.13 | 19.05 | +4.60 | +31.84% | 0.29 | 3 | 83 | 0.76 | -0.95 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 2:58:58 PM EST |
| 67.50 | 19.85 | 23.40 | 21.63 | % | 0.32 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 70.00 | 22.30 | 25.90 | 24.10 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.00 | -0.98 | 0.01 | 0.00 | 4/30/2026 | 5/5/2026 2:58:58 PM EST |
| 75.00 | 27.40 | 30.90 | 29.15 | 24.48 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.10 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 80.00 | 32.40 | 35.90 | 34.15 | 28.08 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:58:58 PM EST |
| 85.00 | 37.30 | 40.90 | 39.10 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST | |||
| 90.00 | 42.30 | 45.90 | 44.10 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:58:58 PM EST |