Options Chain for PAYPAL HLDGS INC COM (PYPL) - $61.47 as of 8/28/2026 1:20:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.05 | 24.05 | 23.55 | 23.88 | -9.67 | -28.83% | 0.79 | 1 | 15 | 2.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 35.00 | 16.80 | 20.85 | 18.83 | % | 0.54 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 40.00 | 12.95 | 15.35 | 14.15 | 14.55 | -7.47 | -33.93% | 0.35 | 6 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 43.00 | 10.15 | 12.35 | 11.25 | 17.55 | 0.00 | 0.00% | 0.26 | 0 | 64 | 1.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 1:58:59 PM EST |
| 44.00 | 9.10 | 10.95 | 10.03 | 15.13 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 1:58:59 PM EST |
| 45.00 | 8.35 | 9.90 | 9.13 | 9.28 | -7.25 | -43.86% | 0.20 | 25 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 46.00 | 7.20 | 8.75 | 7.98 | 14.65 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 1:58:59 PM EST |
| 47.00 | 5.20 | 8.05 | 6.63 | 6.93 | -7.87 | -53.18% | 0.14 | 10 | 11 | 1.31 | 0.99 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 48.00 | 5.00 | 6.50 | 5.75 | 6.27 | -7.62 | -54.86% | 0.12 | 27 | 22 | 0.99 | 0.98 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 49.00 | 4.30 | 5.65 | 4.98 | 5.70 | -6.85 | -54.59% | 0.10 | 3 | 32 | 0.88 | 0.96 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 50.00 | 3.45 | 4.60 | 4.03 | 3.99 | -6.96 | -63.57% | 0.08 | 146 | 468 | 0.79 | 0.92 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 51.00 | 2.45 | 3.75 | 3.10 | 3.62 | -7.43 | -67.24% | 0.06 | 4 | 18 | 0.69 | 0.85 | 0.08 | -0.05 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 52.00 | 1.92 | 2.41 | 2.17 | 2.23 | -7.83 | -77.84% | 0.04 | 123 | 86 | 0.42 | 0.76 | 0.11 | -0.07 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 53.00 | 1.30 | 1.76 | 1.53 | 1.41 | -7.38 | -83.96% | 0.03 | 230 | 21 | 0.36 | 0.64 | 0.13 | -0.08 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 54.00 | 0.90 | 1.01 | 0.96 | 0.96 | -6.86 | -87.73% | 0.02 | 2,773 | 223 | 0.36 | 0.50 | 0.14 | -0.08 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 55.00 | 0.58 | 0.75 | 0.67 | 0.50 | -6.01 | -92.32% | 0.01 | 8,025 | 116 | 0.37 | 0.36 | 0.13 | -0.08 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 56.00 | 0.30 | 0.42 | 0.36 | 0.36 | -5.37 | -93.72% | 0.01 | 2,688 | 40 | 0.39 | 0.24 | 0.11 | -0.06 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 57.00 | 0.20 | 0.30 | 0.25 | 0.20 | -4.60 | -95.84% | 0.00 | 5,435 | 74 | 0.40 | 0.15 | 0.08 | -0.05 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 58.00 | 0.11 | 0.18 | 0.15 | 0.15 | -3.97 | -96.36% | 0.00 | 981 | 76 | 0.40 | 0.09 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 59.00 | 0.01 | 0.27 | 0.14 | 0.13 | -2.77 | -95.52% | 0.00 | 265 | 52 | 0.44 | 0.05 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 60.00 | 0.07 | 0.09 | 0.08 | 0.08 | -2.09 | -96.32% | 0.00 | 2,378 | 1,221 | 0.47 | 0.02 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 61.00 | 0.04 | 0.07 | 0.06 | 0.06 | -1.53 | -96.23% | 0.00 | 78 | 432 | 0.50 | 0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 62.00 | 0.03 | 0.04 | 0.04 | 0.05 | -1.13 | -95.77% | 0.00 | 515 | 1,075 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 63.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.80 | -96.39% | 0.00 | 173 | 1,764 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 64.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.68 | -95.78% | 0.00 | 103 | 1,644 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.43 | -93.48% | 0.00 | 293 | 3,304 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 66.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.33 | -91.67% | 0.00 | 243 | 861 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.24 | -92.31% | 0.00 | 445 | 1,068 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.20 | -95.24% | 0.00 | 150 | 93 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.09 | -81.82% | 0.00 | 5 | 135 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 237 | 4,408 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.06 | -85.72% | 0.01 | 20 | 821 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:58:59 PM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 850 | 1.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 74.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 36 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST | |
| 44.00 | 0.00 | 0.31 | 0.16 | 0.02 | % | 0.00 | 6 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 95 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 1:58:59 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 128 | 23 | 0.57 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 283 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 1:58:59 PM EST | |
| 49.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 111 | 103 | 0.49 | -0.04 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 50.00 | 0.08 | 0.14 | 0.11 | 0.12 | +0.10 | +500.00% | 0.00 | 1,740 | 284 | 0.39 | -0.08 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 51.00 | 0.20 | 0.25 | 0.23 | 0.23 | % | 0.00 | 673 | 0 | 0.37 | -0.15 | 0.08 | -0.05 | 8/28/2026 | 8/28/2026 1:58:59 PM EST | |
| 52.00 | 0.37 | 0.44 | 0.41 | 0.43 | +0.40 | +1,333.34% | 0.01 | 1,528 | 21 | 0.38 | -0.24 | 0.11 | -0.07 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 53.00 | 0.72 | 0.80 | 0.76 | 0.75 | -0.51 | -40.48% | 0.01 | 1,900 | 21 | 0.39 | -0.36 | 0.13 | -0.08 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 54.00 | 1.19 | 1.30 | 1.25 | 1.27 | +1.20 | +1,714.29% | 0.02 | 678 | 29 | 0.38 | -0.50 | 0.14 | -0.08 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 55.00 | 1.69 | 2.00 | 1.85 | 1.90 | +1.87 | +6,233.34% | 0.03 | 302 | 224 | 0.37 | -0.64 | 0.13 | -0.08 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 56.00 | 2.42 | 3.00 | 2.71 | 2.64 | +2.61 | +8,700.00% | 0.05 | 74 | 49 | 0.45 | -0.76 | 0.11 | -0.06 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 57.00 | 2.88 | 4.00 | 3.44 | 3.30 | +3.19 | +2,900.00% | 0.06 | 25 | 338 | 0.60 | -0.85 | 0.08 | -0.05 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 58.00 | 4.30 | 4.90 | 4.60 | 4.22 | +3.99 | +1,734.79% | 0.08 | 116 | 622 | 0.64 | -0.91 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 59.00 | 5.15 | 5.85 | 5.50 | 5.34 | +4.98 | +1,383.34% | 0.09 | 175 | 517 | 0.63 | -0.95 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 60.00 | 5.90 | 6.80 | 6.35 | 6.21 | +5.54 | +826.87% | 0.11 | 422 | 837 | 0.76 | -0.98 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 61.00 | 6.60 | 7.80 | 7.20 | 7.22 | +6.12 | +556.37% | 0.12 | 60 | 1,044 | 0.80 | -0.99 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 62.00 | 7.80 | 8.85 | 8.33 | 8.20 | +6.62 | +418.99% | 0.13 | 32 | 285 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 63.00 | 8.65 | 9.85 | 9.25 | 9.02 | +7.01 | +348.76% | 0.15 | 19 | 279 | 1.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 64.00 | 9.05 | 10.85 | 9.95 | 9.87 | +6.02 | +156.37% | 0.16 | 1 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 65.00 | 9.80 | 11.90 | 10.85 | 3.06 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.17 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:58:59 PM EST |
| 66.00 | 10.70 | 13.05 | 11.88 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:58:59 PM EST |
| 67.00 | 11.30 | 15.35 | 13.33 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 68.00 | 12.75 | 15.25 | 14.00 | 14.50 | +5.00 | +52.64% | 0.21 | 1 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 69.00 | 14.80 | 15.70 | 15.25 | 14.80 | +2.80 | +23.34% | 0.22 | 1 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:58:59 PM EST |
| 70.00 | 15.15 | 16.90 | 16.03 | 8.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:58:59 PM EST |
| 71.00 | 15.75 | 19.30 | 17.53 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 72.00 | 16.75 | 20.30 | 18.53 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 73.00 | 17.75 | 21.30 | 19.53 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 74.00 | 18.60 | 22.30 | 20.45 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 75.00 | 19.25 | 23.30 | 21.28 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 80.00 | 24.25 | 28.30 | 26.28 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:58:59 PM EST | |||
| 85.00 | 29.25 | 33.15 | 31.20 | 23.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:58:59 PM EST |