Options Chain for PAYPAL HLDGS INC COM (PYPL) - $52.71 as of 9/17/2026 12:13:35 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 | 21.75 | 24.40 | 23.08 | % | 0.77 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 35.00 | 16.80 | 19.60 | 18.20 | % | 0.52 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 40.00 | 12.90 | 14.60 | 13.75 | % | 0.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 41.00 | 11.90 | 13.60 | 12.75 | % | 0.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 42.00 | 10.05 | 12.60 | 11.33 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 43.00 | 9.30 | 11.60 | 10.45 | % | 0.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 44.00 | 7.85 | 10.40 | 9.13 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 45.00 | 6.80 | 9.40 | 8.10 | 8.96 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:58:58 AM EST |
| 46.00 | 5.80 | 8.50 | 7.15 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 11:58:58 AM EST |
| 47.00 | 5.10 | 7.20 | 6.15 | 7.45 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.92 | 0.99 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 11:58:58 AM EST |
| 47.50 | 4.45 | 6.75 | 5.60 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.97 | 0.99 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 48.00 | 4.00 | 6.30 | 5.15 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.93 | 0.97 | 0.02 | -0.03 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 48.50 | 3.45 | 5.40 | 4.43 | 5.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.97 | 0.02 | -0.03 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 49.00 | 3.40 | 4.65 | 4.03 | 4.14 | -0.30 | -6.76% | 0.08 | 1 | 63 | 0.51 | 0.94 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 49.50 | 3.05 | 4.25 | 3.65 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.52 | 0.93 | 0.05 | -0.04 | 9/14/2026 | 9/17/2026 11:58:58 AM EST |
| 50.00 | 3.20 | 3.70 | 3.45 | 3.03 | +0.25 | +9.00% | 0.07 | 2 | 37 | 0.45 | 0.89 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 51.00 | 2.39 | 2.76 | 2.58 | 2.23 | +0.03 | +1.37% | 0.05 | 1 | 64 | 0.38 | 0.82 | 0.10 | -0.06 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 52.00 | 1.64 | 1.85 | 1.75 | 1.63 | +0.22 | +15.61% | 0.03 | 73 | 308 | 0.30 | 0.72 | 0.13 | -0.06 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 53.00 | 1.10 | 1.23 | 1.17 | 1.08 | +0.28 | +35.00% | 0.02 | 19 | 353 | 0.31 | 0.57 | 0.16 | -0.07 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 54.00 | 0.68 | 0.79 | 0.74 | 0.74 | 0.00 | 0.00% | 0.01 | 6,521 | 920 | 0.30 | 0.41 | 0.16 | -0.07 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 55.00 | 0.38 | 0.44 | 0.41 | 0.42 | +0.07 | +20.00% | 0.01 | 337 | 841 | 0.32 | 0.28 | 0.13 | -0.06 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 56.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 197 | 414 | 0.34 | 0.19 | 0.10 | -0.05 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 57.00 | 0.13 | 0.19 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 143 | 375 | 0.35 | 0.13 | 0.07 | -0.04 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 58.00 | 0.08 | 0.12 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 41 | 417 | 0.39 | 0.08 | 0.05 | -0.03 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 59.00 | 0.07 | 0.12 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 28 | 412 | 0.42 | 0.06 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 63 | 1,048 | 0.44 | 0.04 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 61.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 90 | 0.46 | 0.02 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.65 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 137 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 363 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 66.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 41 | 206 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 67.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.20 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:58 AM EST |
| 68.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:58:58 AM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 208 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:58:58 AM EST |
| 71.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 11:58:58 AM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 11:58:58 AM EST |
| 73.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 11:58:58 AM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 11:58:58 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:58:58 AM 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 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 1.44 | 0.72 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 11:58:58 AM EST |
| 40.00 | 0.00 | 1.32 | 0.66 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 41.00 | 0.00 | 1.42 | 0.71 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 42.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 46.00 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.68 | -0.01 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 11:58:58 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.01 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 11:58:58 AM EST |
| 48.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 107 | 0.38 | -0.03 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 48.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | -0.03 | 0.02 | -0.03 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 49.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 65 | 0.39 | -0.06 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 49.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | -0.07 | 0.05 | -0.04 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 50.00 | 0.08 | 0.19 | 0.14 | 0.11 | -0.08 | -42.11% | 0.00 | 109 | 776 | 0.35 | -0.11 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 51.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.22 | -48.89% | 0.00 | 8 | 519 | 0.32 | -0.18 | 0.10 | -0.06 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 52.00 | 0.39 | 0.44 | 0.42 | 0.42 | -0.33 | -44.00% | 0.01 | 47 | 599 | 0.31 | -0.28 | 0.13 | -0.06 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 53.00 | 0.68 | 0.81 | 0.75 | 0.77 | -0.46 | -37.40% | 0.01 | 146 | 178 | 0.30 | -0.43 | 0.16 | -0.07 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 54.00 | 1.21 | 1.39 | 1.30 | 1.28 | -0.64 | -33.34% | 0.02 | 3 | 183 | 0.30 | -0.59 | 0.16 | -0.07 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 55.00 | 1.93 | 2.17 | 2.05 | 2.06 | +0.01 | +0.49% | 0.04 | 31 | 386 | 0.32 | -0.72 | 0.13 | -0.06 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 56.00 | 2.75 | 3.05 | 2.90 | 2.88 | +0.28 | +10.77% | 0.05 | 1 | 127 | 0.46 | -0.81 | 0.10 | -0.05 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 57.00 | 3.65 | 4.35 | 4.00 | 4.08 | -0.29 | -6.64% | 0.07 | 5 | 88 | 0.65 | -0.87 | 0.07 | -0.04 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 58.00 | 4.45 | 5.15 | 4.80 | 5.02 | +0.27 | +5.69% | 0.08 | 6 | 44 | 0.62 | -0.92 | 0.05 | -0.03 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 59.00 | 5.55 | 6.35 | 5.95 | 6.13 | +0.93 | +17.89% | 0.10 | 1 | 181 | 0.81 | -0.94 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 60.00 | 6.40 | 6.95 | 6.68 | 6.75 | -0.38 | -5.33% | 0.11 | 2 | 205 | 0.72 | -0.96 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 11:58:58 AM EST |
| 61.00 | 7.50 | 8.65 | 8.08 | 7.67 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.07 | -0.98 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 62.00 | 8.45 | 9.65 | 9.05 | 8.52 | 0.00 | 0.00% | 0.15 | 0 | 129 | 1.15 | -0.99 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 63.00 | 9.50 | 10.90 | 10.20 | 9.52 | 0.00 | 0.00% | 0.16 | 0 | 213 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:58:58 AM EST |
| 64.00 | 10.05 | 11.90 | 10.98 | 10.49 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:58:58 AM EST |
| 65.00 | 11.05 | 12.90 | 11.98 | 11.48 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:58:58 AM EST |
| 66.00 | 12.50 | 13.65 | 13.08 | 6.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 11:58:58 AM EST |
| 67.00 | 13.15 | 14.90 | 14.03 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 68.00 | 14.05 | 15.95 | 15.00 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 69.00 | 15.05 | 16.95 | 16.00 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 70.00 | 16.05 | 18.15 | 17.10 | 17.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 11:58:58 AM EST |
| 71.00 | 17.10 | 19.15 | 18.13 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 72.00 | 18.05 | 20.15 | 19.10 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 73.00 | 19.05 | 20.95 | 20.00 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 74.00 | 20.05 | 21.95 | 21.00 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 75.00 | 21.05 | 23.15 | 22.10 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST | |||
| 80.00 | 26.05 | 28.15 | 27.10 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:58:58 AM EST |