Options Chain for PAYPAL HLDGS INC COM (PYPL) - $52.94 as of 9/18/2026 1:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 24.40 | 22.85 | 22.45 | % | 0.76 | 1 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 35.00 | 16.50 | 19.55 | 18.03 | % | 0.52 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 40.00 | 11.65 | 13.70 | 12.68 | % | 0.32 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 41.00 | 10.20 | 12.90 | 11.55 | % | 0.28 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 42.00 | 8.80 | 11.90 | 10.35 | % | 0.25 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 43.00 | 8.75 | 10.90 | 9.83 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 44.00 | 7.95 | 10.45 | 9.20 | % | 0.21 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 45.00 | 6.95 | 8.70 | 7.83 | 7.64 | -1.32 | -14.74% | 0.17 | 12 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 46.00 | 4.50 | 8.40 | 6.45 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:53 PM EST |
| 47.00 | 3.70 | 7.40 | 5.55 | 5.82 | -1.63 | -21.88% | 0.12 | 1 | 32 | 1.50 | 1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 47.50 | 3.20 | 5.60 | 4.40 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.85 | 0.99 | 0.01 | -0.01 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 48.00 | 2.78 | 5.70 | 4.24 | 5.05 | -0.70 | -12.18% | 0.09 | 37 | 81 | 1.07 | 0.98 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 48.50 | 3.10 | 5.60 | 4.35 | 5.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.17 | 0.96 | 0.03 | -0.02 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 49.00 | 2.66 | 4.75 | 3.71 | 4.07 | -0.07 | -1.70% | 0.08 | 30 | 62 | 0.96 | 0.94 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 49.50 | 1.78 | 4.15 | 2.97 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.85 | 0.91 | 0.07 | -0.03 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 50.00 | 1.55 | 3.25 | 2.40 | 2.62 | -0.83 | -24.06% | 0.05 | 47 | 36 | 0.62 | 0.87 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 51.00 | 0.53 | 3.10 | 1.82 | 1.76 | -0.61 | -25.74% | 0.04 | 46 | 69 | 0.80 | 0.76 | 0.14 | -0.05 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 52.00 | 1.00 | 1.14 | 1.07 | 1.11 | -0.26 | -18.98% | 0.02 | 107 | 307 | 0.28 | 0.59 | 0.18 | -0.06 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 53.00 | 0.54 | 0.75 | 0.65 | 0.54 | -0.43 | -44.33% | 0.01 | 2,893 | 411 | 0.29 | 0.41 | 0.18 | -0.06 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 54.00 | 0.30 | 0.36 | 0.33 | 0.34 | -0.25 | -42.38% | 0.01 | 2,754 | 6,018 | 0.31 | 0.25 | 0.15 | -0.05 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 55.00 | 0.09 | 0.24 | 0.17 | 0.20 | -0.08 | -28.58% | 0.00 | 2,156 | 1,088 | 0.31 | 0.14 | 0.10 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 56.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1,169 | 597 | 0.34 | 0.07 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 57.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 127 | 474 | 0.38 | 0.03 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 58.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 35 | 476 | 0.41 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 59.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 441 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 172 | 1,082 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 61.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 96 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 366 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 140 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 363 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 66.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 246 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 217 | 230 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.73 | 0.37 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.22 | -55.00% | 0.00 | 1 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 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 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 45.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 49 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 115 | 0.69 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 5 | 0.49 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 109 | 0.51 | -0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 48.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 20 | 0.38 | -0.04 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 1,023 | 64 | 0.34 | -0.06 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.05 | +71.43% | 0.00 | 10 | 54 | 0.34 | -0.09 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 128 | 777 | 0.29 | -0.13 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 51.00 | 0.21 | 0.31 | 0.26 | 0.33 | +0.10 | +43.48% | 0.01 | 850 | 521 | 0.27 | -0.24 | 0.14 | -0.05 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 52.00 | 0.42 | 0.70 | 0.56 | 0.61 | +0.22 | +56.41% | 0.01 | 1,189 | 637 | 0.27 | -0.41 | 0.18 | -0.06 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 53.00 | 0.87 | 1.48 | 1.18 | 1.13 | +0.33 | +41.25% | 0.02 | 1,218 | 330 | 0.30 | -0.59 | 0.18 | -0.06 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 54.00 | 1.21 | 3.05 | 2.13 | 1.96 | +0.66 | +50.77% | 0.04 | 37 | 195 | 0.75 | -0.75 | 0.15 | -0.05 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 55.00 | 2.56 | 3.30 | 2.93 | 2.56 | +0.39 | +17.98% | 0.05 | 30 | 403 | 0.61 | -0.86 | 0.10 | -0.04 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 56.00 | 3.25 | 3.95 | 3.60 | 3.53 | +0.65 | +22.57% | 0.06 | 5 | 128 | 0.53 | -0.93 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 57.00 | 3.60 | 5.95 | 4.78 | 4.44 | +0.36 | +8.83% | 0.08 | 8 | 93 | 1.05 | -0.97 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 58.00 | 4.35 | 6.95 | 5.65 | 5.02 | 0.00 | 0.00% | 0.10 | 0 | 49 | 1.15 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 59.00 | 5.70 | 6.85 | 6.28 | 6.25 | +0.12 | +1.96% | 0.11 | 2 | 181 | 0.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 60.00 | 6.65 | 8.80 | 7.73 | 7.48 | +0.73 | +10.82% | 0.13 | 253 | 204 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 61.00 | 7.75 | 10.60 | 9.18 | 7.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 62.00 | 7.65 | 11.30 | 9.48 | 8.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 63.00 | 9.85 | 11.90 | 10.88 | 9.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 64.00 | 9.85 | 13.40 | 11.63 | 10.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 65.00 | 10.80 | 14.55 | 12.68 | 11.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 66.00 | 11.85 | 14.90 | 13.38 | 6.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 3:59:53 PM EST |
| 67.00 | 12.55 | 16.55 | 14.55 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 68.00 | 13.55 | 17.55 | 15.55 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 69.00 | 14.55 | 18.55 | 16.55 | % | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 70.00 | 15.80 | 19.35 | 17.58 | 17.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:53 PM EST |
| 71.00 | 16.55 | 20.60 | 18.58 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 72.00 | 17.55 | 21.60 | 19.58 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 73.00 | 19.40 | 22.60 | 21.00 | % | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 74.00 | 19.55 | 23.60 | 21.58 | % | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 75.00 | 20.85 | 24.35 | 22.60 | % | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 80.00 | 25.80 | 28.45 | 27.13 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST |