Options Chain for PAYPAL HLDGS INC COM (PYPL) - $42.31 as of 6/18/2026 9:04:32 AM 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 | 17.00 | 18.40 | 17.70 | 18.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 30.00 | 11.65 | 14.05 | 12.85 | 13.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 31.00 | 11.05 | 12.70 | 11.88 | 11.80 | -1.15 | -8.88% | 0.38 | 2 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 32.00 | 8.55 | 11.80 | 10.18 | 10.67 | % | 0.32 | 28 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST | |
| 33.00 | 9.20 | 11.00 | 10.10 | 8.15 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:59:07 PM EST |
| 34.00 | 8.00 | 9.40 | 8.70 | 8.75 | % | 0.26 | 2 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST | |
| 35.00 | 5.55 | 9.65 | 7.60 | 7.27 | -0.65 | -8.21% | 0.22 | 15 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 36.00 | 5.85 | 8.25 | 7.05 | 6.44 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:07 PM EST |
| 36.50 | 4.05 | 8.10 | 6.08 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 37.00 | 3.55 | 7.35 | 5.45 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.74 | 1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 37.50 | 3.00 | 5.65 | 4.33 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 6/18/2026 2:59:07 PM EST | |||
| 38.00 | 3.20 | 6.15 | 4.68 | 5.64 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.17 | 0.98 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 38.50 | 3.50 | 4.70 | 4.10 | % | 0.11 | 0 | 0 | 0.58 | 0.97 | 0.03 | -0.01 | 6/18/2026 2:59:07 PM EST | |||
| 39.00 | 2.90 | 4.30 | 3.60 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.67 | 0.96 | 0.04 | -0.02 | 6/15/2026 | 6/18/2026 2:59:07 PM EST |
| 39.50 | 2.93 | 3.30 | 3.12 | 3.13 | -1.29 | -29.19% | 0.08 | 3 | 10 | 0.47 | 0.94 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 40.00 | 2.46 | 2.83 | 2.65 | 2.74 | +0.21 | +8.30% | 0.07 | 2 | 91 | 0.43 | 0.91 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 40.50 | 2.02 | 2.36 | 2.19 | 2.26 | -0.42 | -15.68% | 0.05 | 5 | 16 | 0.38 | 0.87 | 0.11 | -0.03 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 41.00 | 1.59 | 1.92 | 1.76 | 1.65 | -1.03 | -38.44% | 0.04 | 2 | 83 | 0.28 | 0.81 | 0.14 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 41.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.24 | +20.69% | 0.03 | 131 | 730 | 0.32 | 0.74 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 42.00 | 1.02 | 1.12 | 1.07 | 1.10 | +0.18 | +19.57% | 0.03 | 475 | 462 | 0.30 | 0.64 | 0.20 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 42.50 | 0.77 | 0.83 | 0.80 | 0.79 | +0.04 | +5.34% | 0.02 | 577 | 192 | 0.30 | 0.54 | 0.21 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 43.00 | 0.53 | 0.58 | 0.56 | 0.56 | +0.06 | +12.00% | 0.01 | 882 | 3,828 | 0.31 | 0.43 | 0.21 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 43.50 | 0.38 | 0.40 | 0.39 | 0.38 | -0.02 | -5.00% | 0.01 | 1,387 | 1,102 | 0.31 | 0.34 | 0.19 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 44.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.01 | +3.85% | 0.01 | 1,485 | 860 | 0.31 | 0.25 | 0.16 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 44.50 | 0.18 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 635 | 1,026 | 0.31 | 0.19 | 0.14 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 45.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 524 | 4,873 | 0.32 | 0.14 | 0.11 | -0.03 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 45.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 824 | 721 | 0.34 | 0.10 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 46.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 606 | 997 | 0.35 | 0.07 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 46.50 | 0.04 | 0.05 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 121 | 164 | 0.36 | 0.06 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 47.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 496 | 3,883 | 0.38 | 0.04 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 47.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 1,644 | 0.40 | 0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 48.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 1,666 | 0.41 | 0.02 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 49.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 647 | 0.46 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 229 | 5,420 | 0.48 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 163 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 52.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 345 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 150 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:59:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:07 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:07 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 59 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:07 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 64 | 0.50 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.01 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 2:59:07 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 358 | 0.40 | -0.02 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 38.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 36 | 29 | 0.36 | -0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 39.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 113 | 1,290 | 0.35 | -0.04 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 39.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 20 | 11 | 0.33 | -0.06 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 330 | 2,138 | 0.32 | -0.09 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 40.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 3,225 | 44 | 0.32 | -0.13 | 0.11 | -0.03 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 41.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.10 | -31.25% | 0.01 | 153 | 284 | 0.31 | -0.19 | 0.14 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 41.50 | 0.32 | 0.36 | 0.34 | 0.32 | -0.20 | -38.47% | 0.01 | 570 | 1,913 | 0.30 | -0.26 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 42.00 | 0.49 | 0.54 | 0.52 | 0.51 | -0.16 | -23.89% | 0.01 | 641 | 931 | 0.30 | -0.36 | 0.20 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 42.50 | 0.71 | 0.77 | 0.74 | 0.69 | -0.19 | -21.60% | 0.02 | 557 | 531 | 0.30 | -0.46 | 0.21 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 43.00 | 0.97 | 1.12 | 1.05 | 0.96 | -0.31 | -24.41% | 0.02 | 319 | 606 | 0.30 | -0.57 | 0.21 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 43.50 | 1.22 | 1.50 | 1.36 | 1.12 | -0.40 | -26.32% | 0.03 | 58 | 970 | 0.31 | -0.66 | 0.19 | -0.05 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 44.00 | 1.59 | 1.88 | 1.74 | 1.70 | -0.17 | -9.10% | 0.04 | 241 | 678 | 0.32 | -0.75 | 0.16 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 44.50 | 1.96 | 2.35 | 2.16 | 2.09 | -0.36 | -14.70% | 0.05 | 2,218 | 170 | 0.33 | -0.81 | 0.14 | -0.04 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 45.00 | 2.39 | 2.72 | 2.56 | 2.53 | -0.29 | -10.29% | 0.06 | 99 | 295 | 0.33 | -0.86 | 0.11 | -0.03 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 45.50 | 2.85 | 3.30 | 3.08 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.53 | -0.90 | 0.08 | -0.02 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 46.00 | 3.30 | 3.75 | 3.53 | 3.48 | -0.42 | -10.77% | 0.08 | 48 | 73 | 0.49 | -0.93 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 46.50 | 3.80 | 4.25 | 4.03 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.94 | 0.05 | -0.02 | 6/9/2026 | 6/18/2026 2:59:07 PM EST |
| 47.00 | 4.25 | 4.75 | 4.50 | 4.65 | +0.65 | +16.25% | 0.10 | 3 | 16 | 0.64 | -0.96 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 47.50 | 3.45 | 5.55 | 4.50 | 6.33 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.75 | -0.97 | 0.03 | -0.01 | 6/10/2026 | 6/18/2026 2:59:07 PM EST |
| 48.00 | 3.45 | 7.50 | 5.48 | 5.42 | +1.15 | +26.94% | 0.11 | 12 | 10 | 0.80 | -0.98 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 49.00 | 4.50 | 8.50 | 6.50 | 6.65 | -1.10 | -14.20% | 0.13 | 4 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 50.00 | 6.75 | 8.30 | 7.53 | 7.62 | -0.35 | -4.40% | 0.15 | 2 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:59:07 PM EST |
| 51.00 | 6.50 | 10.50 | 8.50 | 7.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 52.00 | 7.40 | 11.50 | 9.45 | 9.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 53.00 | 8.60 | 12.50 | 10.55 | 10.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 54.00 | 9.60 | 13.50 | 11.55 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 55.00 | 10.60 | 14.50 | 12.55 | 12.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:07 PM EST |
| 56.00 | 11.40 | 14.80 | 13.10 | 12.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:07 PM EST |
| 60.00 | 15.50 | 19.50 | 17.50 | 19.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:07 PM EST |
| 65.00 | 20.85 | 24.00 | 22.43 | % | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:07 PM EST |