Options Chain for PAYPAL HLDGS INC COM (PYPL) - $59.07 as of 8/7/2026 8:58:00 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 | 27.25 | 31.15 | 29.20 | % | 0.97 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 22.30 | 26.20 | 24.25 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 17.20 | 21.15 | 19.18 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 13.05 | 16.15 | 14.60 | % | 0.32 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 46.00 | 12.80 | 15.25 | 14.03 | % | 0.30 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 47.00 | 11.70 | 14.20 | 12.95 | % | 0.28 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 48.00 | 10.75 | 13.25 | 12.00 | % | 0.25 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 49.00 | 9.15 | 12.40 | 10.78 | 11.30 | % | 0.22 | 18 | 0 | 0.75 | 0.94 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 50.00 | 8.10 | 11.40 | 9.75 | % | 0.20 | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 51.00 | 7.15 | 10.55 | 8.85 | 8.48 | % | 0.17 | 10 | 0 | 0.68 | 0.90 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 52.00 | 7.20 | 9.25 | 8.23 | % | 0.16 | 0 | 0 | 0.58 | 0.88 | 0.03 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 5.50 | 8.10 | 6.80 | 6.75 | % | 0.13 | 2 | 0 | 0.52 | 0.85 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 54.00 | 5.50 | 7.30 | 6.40 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.35 | 0.80 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 4.70 | 5.70 | 5.20 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.04 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 56.00 | 2.80 | 5.85 | 4.33 | 4.55 | % | 0.08 | 7 | 0 | 0.47 | 0.71 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 57.00 | 3.45 | 4.45 | 3.95 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.06 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 2.80 | 3.90 | 3.35 | % | 0.06 | 0 | 0 | 0.31 | 0.60 | 0.06 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 2.29 | 3.75 | 3.02 | % | 0.05 | 0 | 0 | 0.33 | 0.54 | 0.06 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 1.92 | 2.32 | 2.12 | 1.97 | % | 0.04 | 38 | 0 | 0.28 | 0.48 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 61.00 | 1.05 | 1.89 | 1.47 | 2.07 | % | 0.02 | 1 | 0 | 0.25 | 0.41 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 62.00 | 0.66 | 1.78 | 1.22 | 1.30 | % | 0.02 | 3 | 0 | 0.26 | 0.34 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 63.00 | 0.77 | 1.10 | 0.94 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.27 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.34 | 0.23 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 66.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 67.00 | 0.01 | 1.14 | 0.58 | % | 0.01 | 0 | 0 | 0.28 | 0.08 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 68.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 71.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.68 | 0.03 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.29 | 0.15 | 0.14 | % | 0.00 | 1 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 49.00 | 0.04 | 0.78 | 0.41 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 0.15 | 0.33 | 0.24 | 0.25 | % | 0.00 | 284 | 0 | 0.33 | -0.08 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 51.00 | 0.03 | 0.65 | 0.34 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.02 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.03 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.65 | -0.15 | 0.03 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | -0.20 | 0.04 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 0.81 | 1.21 | 1.01 | % | 0.02 | 0 | 0 | 0.32 | -0.24 | 0.04 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 56.00 | 0.77 | 1.67 | 1.22 | 1.24 | -0.86 | -40.96% | 0.02 | 1 | 1 | 0.30 | -0.29 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 57.00 | 1.24 | 1.84 | 1.54 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.34 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 58.00 | 1.49 | 2.18 | 1.84 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.40 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 59.00 | 1.94 | 2.97 | 2.46 | 2.13 | % | 0.04 | 10 | 0 | 0.30 | -0.46 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 60.00 | 2.27 | 3.20 | 2.74 | % | 0.05 | 0 | 0 | 0.27 | -0.52 | 0.07 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 61.00 | 2.82 | 3.75 | 3.29 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.07 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 62.00 | 2.99 | 5.40 | 4.20 | 3.83 | % | 0.07 | 300 | 0 | 0.28 | -0.66 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 63.00 | 3.90 | 5.10 | 4.50 | % | 0.07 | 0 | 0 | 0.33 | -0.73 | 0.06 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 64.00 | 3.50 | 7.50 | 5.50 | % | 0.09 | 0 | 0 | 0.54 | -0.77 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 4.30 | 8.20 | 6.25 | % | 0.10 | 0 | 0 | 0.54 | -0.82 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 66.00 | 5.30 | 9.15 | 7.23 | % | 0.11 | 0 | 0 | 0.57 | -0.87 | 0.04 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 67.00 | 6.90 | 10.10 | 8.50 | % | 0.13 | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 68.00 | 7.10 | 11.00 | 9.05 | % | 0.13 | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 69.00 | 8.35 | 12.00 | 10.18 | % | 0.15 | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 8.85 | 12.90 | 10.88 | % | 0.16 | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 71.00 | 10.00 | 13.90 | 11.95 | % | 0.17 | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 14.05 | 17.95 | 16.00 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 19.05 | 22.85 | 20.95 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |