Options Chain for PAYPAL HLDGS INC COM (PYPL) - $60.59 as of 8/14/2026 3:35:54 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 | 34.75 | 38.75 | 36.75 | 31.99 | 0.00 | 0.00% | 1.47 | 0 | 9 | 5.88 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 27.50 | 32.20 | 36.25 | 34.23 | % | 1.24 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 30.00 | 29.70 | 33.75 | 31.73 | 24.84 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:04 PM EST |
| 32.50 | 27.20 | 31.25 | 29.23 | 24.59 | 0.00 | 0.00% | 0.90 | 0 | 7 | 4.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 35.00 | 24.70 | 28.75 | 26.73 | 23.46 | 0.00 | 0.00% | 0.76 | 0 | 70 | 3.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 37.50 | 22.20 | 26.30 | 24.25 | 18.52 | 0.00 | 0.00% | 0.65 | 0 | 33 | 3.61 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 19.90 | 23.80 | 21.85 | 19.97 | +1.22 | +6.51% | 0.55 | 3 | 367 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 42.50 | 17.20 | 21.30 | 19.25 | 17.05 | 0.00 | 0.00% | 0.45 | 0 | 710 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 44.00 | 15.70 | 19.70 | 17.70 | 16.14 | +1.95 | +13.75% | 0.40 | 2 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 15.25 | 18.10 | 16.68 | 14.90 | -0.65 | -4.18% | 0.37 | 25 | 1,391 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 46.00 | 13.85 | 17.70 | 15.78 | 14.22 | +0.47 | +3.42% | 0.34 | 2 | 25 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 47.00 | 12.90 | 16.70 | 14.80 | 13.42 | +1.40 | +11.65% | 0.31 | 22 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 47.50 | 13.50 | 16.20 | 14.85 | 14.35 | +1.80 | +14.35% | 0.31 | 1,476 | 4,206 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 48.00 | 11.90 | 15.70 | 13.80 | 12.09 | +0.37 | +3.16% | 0.29 | 26 | 267 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 49.00 | 10.70 | 14.25 | 12.48 | 12.25 | +0.73 | +6.34% | 0.25 | 4 | 44 | 1.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 10.70 | 12.35 | 11.53 | 9.70 | -1.00 | -9.35% | 0.23 | 20 | 3,958 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 51.00 | 8.95 | 12.70 | 10.83 | 9.04 | +1.00 | +12.44% | 0.21 | 12 | 38 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 52.00 | 7.70 | 11.70 | 9.70 | 7.92 | +1.72 | +27.75% | 0.19 | 4 | 62 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 52.50 | 8.30 | 10.00 | 9.15 | 7.60 | -0.55 | -6.75% | 0.17 | 6 | 1,453 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 53.00 | 6.70 | 10.70 | 8.70 | 6.97 | +0.66 | +10.46% | 0.16 | 2 | 46 | 1.63 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 54.00 | 6.95 | 9.75 | 8.35 | 6.35 | -0.46 | -6.76% | 0.15 | 39 | 518 | 1.53 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 6.50 | 7.35 | 6.93 | 7.00 | +1.38 | +24.56% | 0.13 | 378 | 5,013 | 0.82 | 0.98 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 56.00 | 4.15 | 7.80 | 5.98 | 5.90 | +1.05 | +21.65% | 0.11 | 41 | 738 | 1.30 | 0.96 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 57.00 | 3.95 | 5.50 | 4.73 | 6.95 | +3.25 | +87.84% | 0.08 | 100 | 1,117 | 0.71 | 0.92 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 57.50 | 3.00 | 6.15 | 4.58 | 4.30 | +1.88 | +77.69% | 0.08 | 5 | 1,727 | 1.15 | 0.90 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 58.00 | 2.98 | 4.65 | 3.82 | 4.15 | +1.20 | +40.68% | 0.07 | 243 | 300 | 0.59 | 0.87 | 0.06 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 59.00 | 2.26 | 4.20 | 3.23 | 3.55 | +1.54 | +76.62% | 0.05 | 937 | 1,619 | 0.76 | 0.79 | 0.08 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 2.53 | 2.80 | 2.67 | 2.70 | +1.44 | +114.29% | 0.04 | 5,078 | 14,385 | 0.42 | 0.70 | 0.09 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 61.00 | 2.00 | 2.24 | 2.12 | 2.20 | +1.39 | +171.61% | 0.03 | 6,253 | 2,100 | 0.49 | 0.61 | 0.09 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 62.00 | 1.65 | 1.80 | 1.73 | 1.75 | +1.24 | +243.14% | 0.03 | 6,434 | 1,849 | 0.51 | 0.51 | 0.09 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 62.50 | 1.41 | 1.80 | 1.61 | 1.36 | +0.97 | +248.72% | 0.03 | 3,596 | 17,716 | 0.51 | 0.47 | 0.09 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 63.00 | 1.35 | 1.50 | 1.43 | 1.43 | +1.11 | +346.88% | 0.02 | 1,976 | 1,042 | 0.55 | 0.43 | 0.08 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 64.00 | 1.10 | 1.46 | 1.28 | 1.19 | +0.99 | +495.00% | 0.02 | 533 | 433 | 0.61 | 0.36 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.75 | +500.00% | 0.01 | 2,943 | 8,171 | 0.59 | 0.29 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 66.00 | 0.56 | 0.87 | 0.72 | 0.69 | +0.59 | +590.00% | 0.01 | 672 | 220 | 0.61 | 0.24 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 67.00 | 0.50 | 0.69 | 0.60 | 0.54 | +0.49 | +980.00% | 0.01 | 117 | 41 | 0.64 | 0.19 | 0.05 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 68.00 | 0.36 | 0.50 | 0.43 | 0.44 | +0.42 | +2,100.00% | 0.01 | 227 | 3 | 0.63 | 0.15 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 69.00 | 0.23 | 0.47 | 0.35 | 0.38 | % | 0.01 | 5 | 0 | 0.66 | 0.12 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 70.00 | 0.27 | 0.30 | 0.29 | 0.27 | +0.23 | +575.00% | 0.00 | 1,054 | 515 | 0.68 | 0.09 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.00 | 0.10 | 0.68 | 0.39 | 0.30 | +0.28 | +1,400.00% | 0.01 | 42 | 1 | 0.82 | 0.07 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 72.00 | 0.03 | 0.66 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.02 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 75.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.11 | +550.00% | 0.00 | 1,244 | 12,431 | 0.70 | 0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 109 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 147 | 450 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,659 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,093 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,100 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 2,152 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.36 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 10,887 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 358 | 0.99 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.26 | 0.13 | 0.14 | +0.13 | +1,300.00% | 0.00 | 5 | 231 | 0.74 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.74 | 0.37 | 0.02 | -0.01 | -33.34% | 0.01 | 241 | 2,640 | 0.93 | -0.02 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 871 | 2,106 | 0.40 | -0.04 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 57.00 | 0.04 | 0.47 | 0.26 | 0.25 | +0.17 | +212.50% | 0.00 | 24 | 1,337 | 0.49 | -0.08 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 57.50 | 0.10 | 0.41 | 0.26 | 0.25 | +0.16 | +177.78% | 0.00 | 1,134 | 1,432 | 0.45 | -0.10 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 58.00 | 0.18 | 0.39 | 0.29 | 0.39 | +0.16 | +69.57% | 0.00 | 540 | 1,977 | 0.45 | -0.13 | 0.06 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 59.00 | 0.56 | 0.70 | 0.63 | 0.65 | +0.28 | +75.68% | 0.01 | 2,386 | 926 | 0.51 | -0.21 | 0.08 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.30 | +42.86% | 0.02 | 1,760 | 362 | 0.53 | -0.30 | 0.09 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 61.00 | 1.20 | 1.57 | 1.39 | 1.50 | +0.43 | +40.19% | 0.02 | 120 | 29 | 0.54 | -0.39 | 0.09 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 62.00 | 0.90 | 2.50 | 1.70 | 2.06 | -0.93 | -31.11% | 0.03 | 5 | 6 | 0.49 | -0.49 | 0.09 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 62.50 | 1.80 | 4.20 | 3.00 | 2.26 | -1.24 | -35.43% | 0.05 | 28 | 22 | 0.79 | -0.53 | 0.09 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 63.00 | 0.43 | 4.45 | 2.44 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.16 | -0.57 | 0.08 | -0.15 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 64.00 | 1.32 | 3.85 | 2.59 | 3.45 | -1.35 | -28.13% | 0.04 | 3 | 13 | 1.10 | -0.64 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 2.09 | 5.20 | 3.65 | 4.04 | -1.26 | -23.78% | 0.06 | 1 | 107 | 0.66 | -0.71 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 66.00 | 2.94 | 6.25 | 4.60 | 5.00 | -5.40 | -51.93% | 0.07 | 6 | 3 | 1.07 | -0.76 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 67.00 | 3.80 | 7.75 | 5.78 | 7.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.30 | -0.81 | 0.05 | -0.11 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 68.00 | 4.65 | 8.55 | 6.60 | 8.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.20 | -0.85 | 0.04 | -0.09 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 69.00 | 6.00 | 9.60 | 7.80 | % | 0.11 | 0 | 0 | 1.23 | -0.88 | 0.04 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 70.00 | 6.50 | 10.45 | 8.48 | % | 0.12 | 0 | 0 | 1.50 | -0.91 | 0.03 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 71.00 | 7.45 | 11.45 | 9.45 | % | 0.13 | 0 | 0 | 1.56 | -0.93 | 0.02 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 72.00 | 8.40 | 12.40 | 10.40 | 11.86 | % | 0.14 | 6 | 0 | 1.64 | -0.95 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 75.00 | 11.35 | 15.35 | 13.35 | 15.00 | -1.60 | -9.64% | 0.18 | 174 | 0 | 1.83 | -0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 16.35 | 20.35 | 18.35 | 20.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 21.35 | 25.35 | 23.35 | 25.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |