Options Chain for PAYPAL HLDGS INC COM (PYPL) - $50.14 as of 5/1/2026 3:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.65 | 27.55 | 25.60 | % | 1.02 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 18.70 | 21.70 | 20.20 | 21.20 | % | 0.67 | 5 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 35.00 | 14.00 | 16.70 | 15.35 | 15.00 | 0.00 | 0.00% | 0.44 | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 36.00 | 13.10 | 15.50 | 14.30 | 13.97 | 0.00 | 0.00% | 0.40 | 0 | 32 | 2.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 37.00 | 11.70 | 14.35 | 13.03 | 13.12 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 10.85 | 13.35 | 12.10 | % | 0.32 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 39.00 | 9.70 | 12.40 | 11.05 | 7.96 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.82 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 10.30 | 11.10 | 10.70 | 10.85 | +0.71 | +7.01% | 0.27 | 1 | 28 | 1.48 | 0.99 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.50 | 9.05 | 10.95 | 10.00 | 10.07 | % | 0.25 | 1 | 0 | 1.66 | 0.99 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 41.00 | 7.75 | 10.75 | 9.25 | 8.98 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.77 | 0.98 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 41.50 | 7.45 | 10.00 | 8.73 | % | 0.21 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 42.00 | 7.75 | 9.25 | 8.50 | 8.18 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.35 | 0.97 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 7.35 | 8.60 | 7.98 | % | 0.19 | 0 | 0 | 1.19 | 0.96 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 43.00 | 6.35 | 8.45 | 7.40 | 7.72 | +0.42 | +5.76% | 0.17 | 21 | 31 | 1.34 | 0.95 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 43.50 | 6.80 | 7.50 | 7.15 | % | 0.16 | 0 | 0 | 1.04 | 0.93 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 44.00 | 6.40 | 7.00 | 6.70 | 6.80 | +0.50 | +7.94% | 0.15 | 10 | 35 | 0.95 | 0.92 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 44.50 | 6.05 | 6.60 | 6.33 | % | 0.14 | 0 | 0 | 0.73 | 0.90 | 0.03 | -0.07 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 5.55 | 6.10 | 5.83 | 5.92 | +0.68 | +12.98% | 0.13 | 14 | 158 | 0.69 | 0.88 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.50 | 5.15 | 5.65 | 5.40 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.73 | 0.86 | 0.04 | -0.09 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 46.00 | 4.90 | 5.20 | 5.05 | 4.95 | +0.20 | +4.22% | 0.11 | 28 | 416 | 0.77 | 0.83 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 46.50 | 4.35 | 4.85 | 4.60 | 4.70 | +0.31 | +7.07% | 0.10 | 3 | 11 | 0.74 | 0.80 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.00 | 3.85 | 4.50 | 4.18 | 4.32 | +0.31 | +7.74% | 0.09 | 44 | 392 | 0.74 | 0.77 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.50 | 3.70 | 4.10 | 3.90 | 3.91 | +0.25 | +6.84% | 0.08 | 16 | 37 | 0.76 | 0.74 | 0.06 | -0.13 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 48.00 | 3.25 | 3.85 | 3.55 | 3.60 | +0.35 | +10.77% | 0.07 | 48 | 712 | 0.76 | 0.71 | 0.07 | -0.13 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 48.50 | 3.00 | 3.35 | 3.18 | 3.19 | +0.31 | +10.77% | 0.07 | 53 | 59 | 0.74 | 0.67 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 2.82 | 2.91 | 2.87 | 2.87 | +0.21 | +7.90% | 0.06 | 114 | 400 | 0.74 | 0.63 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 49.50 | 2.54 | 2.82 | 2.68 | 2.56 | +0.16 | +6.67% | 0.05 | 36 | 113 | 0.78 | 0.60 | 0.07 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 2.30 | 2.37 | 2.34 | 2.34 | +0.15 | +6.85% | 0.05 | 512 | 2,919 | 0.75 | 0.56 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 51.00 | 1.67 | 1.95 | 1.81 | 1.85 | +0.10 | +5.72% | 0.04 | 6,768 | 1,123 | 0.75 | 0.48 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 52.00 | 1.43 | 1.49 | 1.46 | 1.45 | +0.07 | +5.08% | 0.03 | 2,267 | 1,931 | 0.75 | 0.41 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 53.00 | 1.10 | 1.17 | 1.14 | 1.13 | +0.06 | +5.61% | 0.02 | 7,409 | 946 | 0.76 | 0.34 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 54.00 | 0.84 | 0.90 | 0.87 | 0.88 | +0.08 | +10.00% | 0.02 | 1,311 | 1,748 | 0.76 | 0.28 | 0.06 | -0.13 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.65 | 0.68 | 0.67 | 0.64 | +0.02 | +3.23% | 0.01 | 1,088 | 2,814 | 0.77 | 0.22 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 56.00 | 0.43 | 0.51 | 0.47 | 0.49 | +0.05 | +11.37% | 0.01 | 959 | 883 | 0.75 | 0.18 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 57.00 | 0.33 | 0.36 | 0.35 | 0.39 | +0.14 | +56.00% | 0.01 | 429 | 557 | 0.76 | 0.14 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 58.00 | 0.24 | 0.30 | 0.27 | 0.27 | +0.02 | +8.00% | 0.00 | 308 | 654 | 0.78 | 0.11 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 59.00 | 0.16 | 0.36 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 130 | 169 | 0.78 | 0.08 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.02 | -14.29% | 0.00 | 975 | 4,057 | 0.78 | 0.06 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 61.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 81 | 81 | 0.79 | 0.05 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 62.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 40 | 61 | 0.82 | 0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 63.00 | 0.04 | 0.13 | 0.09 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 54 | 0.81 | 0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 89 | 274 | 0.83 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 42 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 109 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 139 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 50 | 659 | 0.91 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 263 | 2,598 | 0.90 | -0.01 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | -0.01 | 0.01 | -0.02 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.10 | -0.02 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.08 | 0.04 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 3 | 0.92 | -0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.00 | 0.08 | 0.18 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 129 | 107 | 0.82 | -0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 0.03 | 0.22 | 0.13 | 0.10 | % | 0.00 | 17 | 0 | 0.75 | -0.04 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 43.00 | 0.12 | 0.31 | 0.22 | 0.20 | +0.01 | +5.27% | 0.01 | 330 | 890 | 0.84 | -0.05 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 43.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.06 | -24.00% | 0.00 | 50 | 60 | 0.73 | -0.07 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 44.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 271 | 330 | 0.72 | -0.08 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 44.50 | 0.21 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 9 | 12 | 0.72 | -0.10 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 0.31 | 0.32 | 0.32 | 0.30 | -0.07 | -18.92% | 0.01 | 437 | 900 | 0.74 | -0.12 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.50 | 0.34 | 0.45 | 0.40 | 0.46 | +0.01 | +2.23% | 0.01 | 44 | 58 | 0.73 | -0.14 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 46.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.08 | -14.55% | 0.01 | 439 | 514 | 0.74 | -0.17 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 46.50 | 0.53 | 0.59 | 0.56 | 0.54 | -0.10 | -15.63% | 0.01 | 113 | 73 | 0.72 | -0.20 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.00 | 0.65 | 0.71 | 0.68 | 0.70 | -0.06 | -7.90% | 0.01 | 608 | 1,248 | 0.72 | -0.23 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.50 | 0.82 | 0.86 | 0.84 | 0.81 | -0.10 | -10.99% | 0.02 | 245 | 769 | 0.73 | -0.26 | 0.06 | -0.13 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 48.00 | 0.97 | 1.02 | 1.00 | 0.99 | -0.15 | -13.16% | 0.02 | 293 | 986 | 0.73 | -0.29 | 0.07 | -0.13 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 48.50 | 1.15 | 1.20 | 1.18 | 1.15 | -0.11 | -8.73% | 0.02 | 101 | 229 | 0.74 | -0.33 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 1.36 | 1.40 | 1.38 | 1.36 | -0.14 | -9.34% | 0.03 | 625 | 952 | 0.74 | -0.37 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 49.50 | 1.57 | 1.63 | 1.60 | 1.54 | -0.18 | -10.47% | 0.03 | 897 | 161 | 0.74 | -0.40 | 0.07 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 1.81 | 1.87 | 1.84 | 1.84 | -0.17 | -8.46% | 0.04 | 2,121 | 666 | 0.75 | -0.44 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 51.00 | 2.21 | 2.55 | 2.38 | 2.35 | -0.21 | -8.21% | 0.05 | 49 | 104 | 0.75 | -0.52 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 52.00 | 2.73 | 3.15 | 2.94 | 2.93 | -0.27 | -8.44% | 0.06 | 16 | 34 | 0.74 | -0.59 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 53.00 | 3.50 | 3.80 | 3.65 | 3.68 | -0.32 | -8.00% | 0.07 | 33 | 6 | 0.76 | -0.66 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 54.00 | 4.15 | 4.70 | 4.43 | 4.21 | +0.02 | +0.48% | 0.08 | 6 | 5 | 0.77 | -0.72 | 0.06 | -0.13 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 4.85 | 5.40 | 5.13 | 4.95 | -0.54 | -9.84% | 0.09 | 12 | 6 | 0.73 | -0.78 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 56.00 | 5.65 | 6.10 | 5.88 | 5.80 | -0.80 | -12.13% | 0.10 | 24 | 104 | 0.67 | -0.82 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 57.00 | 6.45 | 7.05 | 6.75 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | -0.86 | 0.04 | -0.09 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 58.00 | 7.35 | 8.15 | 7.75 | % | 0.13 | 0 | 0 | 1.03 | -0.89 | 0.03 | -0.07 | 5/1/2026 4:00:01 PM EST | |||
| 59.00 | 8.30 | 8.95 | 8.63 | % | 0.15 | 0 | 0 | 0.99 | -0.92 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 9.25 | 9.90 | 9.58 | 10.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | -0.94 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 61.00 | 8.75 | 11.90 | 10.33 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.64 | -0.95 | 0.02 | -0.04 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 62.00 | 9.50 | 12.90 | 11.20 | % | 0.18 | 0 | 0 | 1.72 | -0.97 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 63.00 | 10.55 | 14.10 | 12.33 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.89 | -0.98 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 12.45 | 15.85 | 14.15 | % | 0.22 | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST |