Options Chain for PAYPAL HLDGS INC COM (PYPL) - $46.25 as of 7/13/2026 6:21:21 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 | 20.80 | 24.75 | 22.78 | % | 0.91 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 30.00 | 15.85 | 19.75 | 17.80 | 12.65 | 0.00 | 0.00% | 0.59 | 0 | 22 | 2.34 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:59 PM EST |
| 31.00 | 14.85 | 18.85 | 16.85 | % | 0.54 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 32.00 | 13.80 | 17.90 | 15.85 | % | 0.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 33.00 | 13.70 | 16.85 | 15.28 | 15.10 | +3.64 | +31.77% | 0.46 | 18 | 11 | 2.01 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 34.00 | 11.85 | 15.75 | 13.80 | 7.83 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.90 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 7/13/2026 3:59:59 PM EST |
| 35.00 | 10.85 | 14.20 | 12.53 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 40 | 1.57 | 0.98 | 0.01 | -0.01 | 6/17/2026 | 7/13/2026 3:59:59 PM EST |
| 36.00 | 10.60 | 13.65 | 12.13 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 116 | 1.65 | 0.97 | 0.01 | -0.02 | 6/26/2026 | 7/13/2026 3:59:59 PM EST |
| 37.00 | 9.85 | 12.85 | 11.35 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.61 | 0.96 | 0.01 | -0.02 | 6/17/2026 | 7/13/2026 3:59:59 PM EST |
| 38.00 | 8.90 | 11.75 | 10.33 | 10.20 | +3.35 | +48.91% | 0.27 | 18 | 12 | 1.48 | 0.94 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 39.00 | 8.00 | 10.25 | 9.13 | 7.45 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.20 | 0.92 | 0.02 | -0.03 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 40.00 | 7.80 | 8.25 | 8.03 | 8.54 | +2.19 | +34.49% | 0.20 | 3 | 175 | 0.57 | 0.89 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 40.50 | 6.55 | 8.90 | 7.73 | % | 0.19 | 0 | 0 | 1.11 | 0.88 | 0.03 | -0.04 | 7/13/2026 3:59:59 PM EST | |||
| 41.00 | 6.05 | 7.90 | 6.98 | 7.67 | +3.71 | +93.69% | 0.17 | 4 | 59 | 0.90 | 0.86 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 41.50 | % | 0.00 | 0 | 0 | 1.06 | 0.85 | 0.03 | -0.05 | 7/13/2026 3:59:59 PM EST | ||||||
| 42.00 | 5.15 | 7.30 | 6.23 | 6.82 | +1.85 | +37.23% | 0.15 | 13 | 245 | 0.94 | 0.83 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 42.50 | 4.80 | 7.20 | 6.00 | % | 0.14 | 0 | 0 | 1.01 | 0.81 | 0.04 | -0.06 | 7/13/2026 3:59:59 PM EST | |||
| 43.00 | 4.70 | 7.40 | 6.05 | 5.78 | +1.66 | +40.30% | 0.14 | 49 | 232 | 1.16 | 0.78 | 0.04 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 43.50 | 3.90 | 6.45 | 5.18 | % | 0.12 | 0 | 0 | 0.98 | 0.76 | 0.04 | -0.06 | 7/13/2026 3:59:59 PM EST | |||
| 44.00 | 4.20 | 5.15 | 4.68 | 4.66 | +1.25 | +36.66% | 0.11 | 48 | 629 | 0.57 | 0.74 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 44.50 | 3.90 | 5.70 | 4.80 | 3.44 | % | 0.11 | 1 | 0 | 0.70 | 0.71 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 45.00 | 3.90 | 4.30 | 4.10 | 4.10 | +1.13 | +38.05% | 0.09 | 88 | 1,403 | 0.61 | 0.68 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 45.50 | 3.00 | 4.25 | 3.63 | 3.79 | % | 0.08 | 65 | 0 | 0.56 | 0.66 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 46.00 | 3.30 | 3.70 | 3.50 | 3.40 | +0.93 | +37.66% | 0.08 | 227 | 2,116 | 0.61 | 0.63 | 0.06 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 46.50 | 2.92 | 3.45 | 3.19 | 3.14 | % | 0.07 | 6 | 0 | 0.60 | 0.60 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 47.00 | 2.72 | 3.05 | 2.89 | 2.94 | +0.98 | +50.00% | 0.06 | 402 | 1,434 | 0.61 | 0.57 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 47.50 | 2.55 | 2.85 | 2.70 | 2.69 | % | 0.06 | 18 | 0 | 0.61 | 0.54 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 48.00 | 2.35 | 2.50 | 2.43 | 2.39 | +0.79 | +49.38% | 0.05 | 1,558 | 1,982 | 0.60 | 0.51 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 48.50 | 1.99 | 2.53 | 2.26 | 2.15 | % | 0.05 | 44 | 0 | 0.62 | 0.48 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 49.00 | 1.92 | 2.04 | 1.98 | 1.99 | +0.78 | +64.47% | 0.04 | 305 | 715 | 0.60 | 0.45 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 49.50 | 1.51 | 2.63 | 2.07 | 1.82 | % | 0.04 | 79 | 0 | 0.66 | 0.42 | 0.06 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 50.00 | 1.60 | 1.62 | 1.61 | 1.60 | +0.65 | +68.43% | 0.03 | 6,302 | 2,147 | 0.60 | 0.39 | 0.06 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 51.00 | 1.22 | 1.38 | 1.30 | 1.32 | +0.62 | +88.58% | 0.03 | 2,498 | 658 | 0.60 | 0.34 | 0.06 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 52.00 | 1.00 | 1.10 | 1.05 | 1.08 | +0.54 | +100.00% | 0.02 | 677 | 1,961 | 0.60 | 0.28 | 0.05 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 53.00 | 0.80 | 0.89 | 0.85 | 0.83 | +0.46 | +124.33% | 0.02 | 82 | 194 | 0.60 | 0.23 | 0.05 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 54.00 | 0.64 | 0.72 | 0.68 | 0.66 | +0.40 | +153.85% | 0.01 | 26 | 178 | 0.61 | 0.19 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 0.50 | 0.55 | 0.53 | 0.54 | +0.31 | +134.79% | 0.01 | 265 | 683 | 0.61 | 0.16 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 134 | 213 | 0.62 | 0.05 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.07 | % | 0.00 | 67 | 0 | 0.74 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.41 | 0.71 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.73 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 50 | 26 | 0.78 | -0.02 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 36.00 | 0.05 | 0.19 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 29 | 0.73 | -0.03 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 54 | 84 | 0.72 | -0.04 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 38.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 515 | 148 | 0.65 | -0.06 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 39.00 | 0.15 | 0.28 | 0.22 | 0.21 | -0.07 | -25.00% | 0.01 | 212 | 1,520 | 0.64 | -0.08 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 40.00 | 0.24 | 0.32 | 0.28 | 0.27 | -0.07 | -20.59% | 0.01 | 52 | 860 | 0.62 | -0.11 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 40.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 0.99 | -0.12 | 0.03 | -0.04 | 7/13/2026 3:59:59 PM EST | |||
| 41.00 | 0.31 | 0.45 | 0.38 | 0.40 | -0.08 | -16.67% | 0.01 | 70 | 280 | 0.60 | -0.14 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 41.50 | 0.13 | 0.80 | 0.47 | % | 0.01 | 0 | 0 | 0.58 | -0.15 | 0.03 | -0.05 | 7/13/2026 3:59:59 PM EST | |||
| 42.00 | 0.49 | 0.62 | 0.56 | 0.54 | -0.10 | -15.63% | 0.01 | 93 | 1,181 | 0.61 | -0.17 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 1.18 | 0.59 | 0.58 | % | 0.01 | 2 | 0 | 0.79 | -0.19 | 0.04 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 43.00 | 0.62 | 0.79 | 0.71 | 0.70 | -0.25 | -26.32% | 0.02 | 168 | 245 | 0.59 | -0.22 | 0.04 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 43.50 | 0.64 | 1.01 | 0.83 | 0.77 | % | 0.02 | 12 | 0 | 0.58 | -0.24 | 0.04 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 44.00 | 0.89 | 1.03 | 0.96 | 0.95 | -0.27 | -22.14% | 0.02 | 44 | 192 | 0.59 | -0.26 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 44.50 | 0.70 | 1.45 | 1.08 | 1.10 | % | 0.02 | 3 | 0 | 0.57 | -0.29 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 45.00 | 1.05 | 1.38 | 1.22 | 1.27 | -0.33 | -20.63% | 0.03 | 87 | 287 | 0.57 | -0.32 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 45.50 | 1.12 | 3.30 | 2.21 | 1.45 | % | 0.05 | 1 | 0 | 0.77 | -0.34 | 0.05 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 46.00 | 1.58 | 1.73 | 1.66 | 1.64 | -0.40 | -19.61% | 0.04 | 39 | 159 | 0.58 | -0.37 | 0.06 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 46.50 | 1.39 | 2.21 | 1.80 | 1.99 | % | 0.04 | 101 | 0 | 0.57 | -0.40 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 47.00 | 2.03 | 2.17 | 2.10 | 2.07 | -0.60 | -22.48% | 0.04 | 102 | 55 | 0.59 | -0.43 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 47.50 | 1.92 | 3.05 | 2.49 | % | 0.05 | 0 | 0 | 0.62 | -0.46 | 0.06 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 48.00 | 2.47 | 2.87 | 2.67 | 2.60 | -0.71 | -21.45% | 0.06 | 47 | 6 | 0.60 | -0.49 | 0.06 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 48.50 | 2.32 | 3.30 | 2.81 | % | 0.06 | 0 | 0 | 0.57 | -0.52 | 0.06 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 49.00 | 2.59 | 3.65 | 3.12 | 5.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.55 | 0.06 | -0.08 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 49.50 | 2.59 | 4.55 | 3.57 | % | 0.07 | 0 | 0 | 0.60 | -0.58 | 0.06 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 50.00 | 3.40 | 4.45 | 3.93 | 3.84 | -2.39 | -38.37% | 0.08 | 7 | 28 | 0.61 | -0.61 | 0.06 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 51.00 | 3.60 | 5.50 | 4.55 | 8.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.66 | 0.06 | -0.07 | 6/18/2026 | 7/13/2026 3:59:59 PM EST |
| 52.00 | 4.00 | 6.95 | 5.48 | 10.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.03 | -0.72 | 0.05 | -0.06 | 6/23/2026 | 7/13/2026 3:59:59 PM EST |
| 53.00 | 4.85 | 7.55 | 6.20 | 6.61 | % | 0.12 | 1 | 0 | 1.00 | -0.77 | 0.05 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 54.00 | 6.15 | 8.15 | 7.15 | % | 0.13 | 0 | 0 | 0.97 | -0.81 | 0.04 | -0.05 | 7/13/2026 3:59:59 PM EST | |||
| 55.00 | 7.05 | 9.00 | 8.03 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | -0.84 | 0.04 | -0.04 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 11.30 | 13.65 | 12.48 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.02 | 6/15/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 15.35 | 19.30 | 17.33 | % | 0.27 | 0 | 0 | 1.60 | -0.99 | 0.01 | -0.01 | 7/13/2026 3:59:59 PM EST |