Options Chain for PAYPAL HLDGS INC COM (PYPL) - $42.31 as of 6/18/2026 9:04:32 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 | 15.55 | 19.40 | 17.48 | % | 0.70 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 30.00 | 10.60 | 14.50 | 12.55 | 11.48 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.34 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 31.00 | 10.00 | 13.50 | 11.75 | % | 0.38 | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 32.00 | 9.20 | 12.55 | 10.88 | % | 0.34 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 33.00 | 8.30 | 11.60 | 9.95 | % | 0.30 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 34.00 | 8.15 | 8.95 | 8.55 | 7.83 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.63 | 0.94 | 0.02 | -0.02 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 35.00 | 7.25 | 8.05 | 7.65 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.60 | 0.91 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 36.00 | 6.40 | 7.20 | 6.80 | % | 0.19 | 0 | 0 | 0.58 | 0.87 | 0.03 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 37.00 | 5.60 | 6.40 | 6.00 | 6.05 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.42 | 0.83 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 38.00 | 4.85 | 5.65 | 5.25 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.43 | 0.79 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 39.00 | 4.05 | 4.90 | 4.48 | % | 0.11 | 0 | 0 | 0.43 | 0.73 | 0.05 | -0.03 | 6/17/2026 3:59:59 PM EST | |||
| 40.00 | 3.60 | 4.20 | 3.90 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.44 | 0.68 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 41.00 | 3.15 | 3.60 | 3.38 | 4.26 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.45 | 0.62 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 42.00 | 2.63 | 3.05 | 2.84 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.45 | 0.56 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 43.00 | 2.20 | 2.63 | 2.42 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.46 | 0.50 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 44.00 | 1.80 | 2.22 | 2.01 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 272 | 0.46 | 0.44 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 45.00 | 1.45 | 1.86 | 1.66 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 295 | 0.46 | 0.39 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 46.00 | 1.15 | 1.56 | 1.36 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 1,607 | 0.46 | 0.33 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 47.00 | 0.91 | 1.08 | 1.00 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.44 | 0.29 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 48.00 | 0.60 | 0.98 | 0.79 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.43 | 0.24 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 49.00 | 0.52 | 0.80 | 0.66 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.44 | 0.20 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 50.00 | 0.28 | 0.68 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.43 | 0.17 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 51.00 | 0.18 | 0.65 | 0.42 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.44 | 0.14 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 52.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 53.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 55.00 | 0.12 | 0.24 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.46 | 0.06 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 60.00 | 0.01 | 0.26 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.51 | 0.02 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 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 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 32.00 | 0.01 | 0.26 | 0.14 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.03 | 0.01 | -0.01 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 34.00 | 0.03 | 0.38 | 0.21 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.06 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 35.00 | 0.10 | 0.48 | 0.29 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.09 | 0.03 | -0.02 | 6/11/2026 | 6/17/2026 3:59:59 PM EST |
| 36.00 | 0.31 | 0.53 | 0.42 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.44 | -0.13 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 37.00 | 0.36 | 0.77 | 0.57 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.42 | -0.17 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 38.00 | 0.56 | 1.06 | 0.81 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.43 | -0.21 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 39.00 | 1.10 | 1.20 | 1.15 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.44 | -0.27 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 40.00 | 1.45 | 1.65 | 1.55 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.45 | -0.32 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 41.00 | 1.85 | 2.10 | 1.98 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.45 | -0.38 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 42.00 | 2.31 | 2.62 | 2.47 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.46 | -0.44 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 43.00 | 2.84 | 3.10 | 2.97 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.45 | -0.50 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 44.00 | 3.40 | 3.70 | 3.55 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.45 | -0.56 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 45.00 | 4.05 | 4.50 | 4.28 | 3.29 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.46 | -0.61 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 46.00 | 4.45 | 5.25 | 4.85 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.43 | -0.67 | 0.05 | -0.03 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 47.00 | 5.20 | 6.10 | 5.65 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.43 | -0.71 | 0.05 | -0.03 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 48.00 | 6.00 | 6.95 | 6.48 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.56 | -0.76 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 49.00 | 6.80 | 7.55 | 7.18 | 6.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.80 | 0.04 | -0.02 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 50.00 | 7.70 | 8.70 | 8.20 | 7.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.83 | 0.04 | -0.02 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 51.00 | 8.60 | 9.40 | 9.00 | % | 0.18 | 0 | 0 | 0.55 | -0.86 | 0.03 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 52.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 53.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 55.00 | 12.45 | 13.40 | 12.93 | 10.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | -0.94 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 60.00 | 15.80 | 19.55 | 17.68 | 17.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |