Options Chain for PAYPAL HLDGS INC COM (PYPL) - $52.69 as of 1/30/2026 8:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 10.70 | 14.55 | 12.63 | 13.00 | -2.47 | -15.97% | 0.32 | 15 | 14 | 2.46 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 42.00 | 8.75 | 12.65 | 10.70 | % | 0.25 | 0 | 0 | 2.22 | 0.99 | 0.01 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 43.00 | 8.50 | 10.95 | 9.73 | % | 0.23 | 0 | 0 | 1.72 | 0.97 | 0.01 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 44.00 | 7.60 | 10.50 | 9.05 | 8.35 | % | 0.21 | 100 | 0 | 1.87 | 0.96 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 45.00 | 7.50 | 8.25 | 7.88 | 7.85 | -0.42 | -5.08% | 0.18 | 13 | 29 | 1.07 | 0.94 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 45.50 | 6.80 | 7.55 | 7.18 | 7.11 | % | 0.16 | 1 | 0 | 0.88 | 0.92 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 46.00 | 6.60 | 7.40 | 7.00 | 6.99 | -0.01 | -0.15% | 0.15 | 56 | 3 | 1.05 | 0.91 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 46.50 | 6.10 | 6.90 | 6.50 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.00 | 0.89 | 0.03 | -0.08 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 47.00 | 5.70 | 6.25 | 5.98 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.86 | 0.87 | 0.04 | -0.08 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 47.50 | 5.25 | 5.85 | 5.55 | % | 0.12 | 0 | 0 | 0.62 | 0.85 | 0.04 | -0.09 | 1/30/2026 4:00:06 PM EST | |||
| 48.00 | 5.15 | 5.35 | 5.25 | 5.35 | -0.90 | -14.40% | 0.11 | 1,003 | 59 | 0.75 | 0.83 | 0.05 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 48.50 | 4.50 | 5.05 | 4.78 | 4.70 | -0.45 | -8.74% | 0.10 | 1 | 57 | 0.70 | 0.80 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 49.00 | 4.30 | 4.75 | 4.53 | 4.33 | -0.12 | -2.70% | 0.09 | 24 | 3 | 0.77 | 0.77 | 0.05 | -0.12 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 49.50 | 3.75 | 4.25 | 4.00 | 4.00 | -0.35 | -8.05% | 0.08 | 14 | 71 | 0.70 | 0.74 | 0.06 | -0.13 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 50.00 | 3.65 | 3.85 | 3.75 | 3.85 | -0.33 | -7.90% | 0.07 | 713 | 154 | 0.74 | 0.71 | 0.06 | -0.14 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 51.00 | 2.90 | 3.55 | 3.23 | 3.09 | -0.41 | -11.72% | 0.06 | 81 | 120 | 0.79 | 0.64 | 0.07 | -0.15 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 52.00 | 2.57 | 2.67 | 2.62 | 2.59 | -0.21 | -7.50% | 0.05 | 466 | 95 | 0.77 | 0.57 | 0.07 | -0.16 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 53.00 | 2.08 | 2.16 | 2.12 | 2.08 | -0.36 | -14.76% | 0.04 | 871 | 784 | 0.77 | 0.50 | 0.07 | -0.16 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 54.00 | 1.67 | 1.75 | 1.71 | 1.72 | -0.18 | -9.48% | 0.03 | 2,422 | 730 | 0.78 | 0.43 | 0.07 | -0.16 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 55.00 | 1.34 | 1.39 | 1.37 | 1.33 | -0.12 | -8.28% | 0.02 | 2,020 | 3,225 | 0.78 | 0.37 | 0.07 | -0.15 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 56.00 | 1.01 | 1.11 | 1.06 | 1.06 | -0.10 | -8.63% | 0.02 | 727 | 5,131 | 0.78 | 0.31 | 0.06 | -0.14 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 57.00 | 0.80 | 0.83 | 0.82 | 0.82 | -0.11 | -11.83% | 0.01 | 1,041 | 3,449 | 0.78 | 0.25 | 0.06 | -0.13 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 58.00 | 0.62 | 0.65 | 0.64 | 0.65 | -0.06 | -8.46% | 0.01 | 1,868 | 3,128 | 0.79 | 0.21 | 0.05 | -0.12 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 59.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.14 | -22.23% | 0.01 | 408 | 4,010 | 0.80 | 0.17 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 60.00 | 0.38 | 0.44 | 0.41 | 0.38 | -0.03 | -7.32% | 0.01 | 1,892 | 11,774 | 0.82 | 0.14 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 61.00 | 0.30 | 0.37 | 0.34 | 0.31 | -0.23 | -42.60% | 0.01 | 142 | 2,822 | 0.84 | 0.12 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 62.00 | 0.22 | 0.32 | 0.27 | 0.25 | -0.01 | -3.85% | 0.00 | 731 | 1,927 | 0.86 | 0.10 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 63.00 | 0.20 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 862 | 1,058 | 0.87 | 0.08 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 64.00 | 0.14 | 0.24 | 0.19 | 0.26 | +0.09 | +52.95% | 0.00 | 50 | 1,280 | 0.90 | 0.06 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 65.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 715 | 5,189 | 0.91 | 0.05 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 66.00 | 0.10 | 0.23 | 0.17 | 0.12 | -0.01 | -7.70% | 0.00 | 173 | 1,213 | 0.97 | 0.04 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 67.00 | 0.09 | 0.20 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 29 | 572 | 1.00 | 0.03 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 68.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 1,053 | 0.98 | 0.03 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 69.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 42 | 887 | 0.93 | 0.02 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 70.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 133 | 950 | 1.07 | 0.02 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 71.00 | 0.04 | 0.17 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 120 | 1.09 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 72.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 157 | 1.11 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 65 | 337 | 1.22 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 80.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,229 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 172 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 361 | 0.99 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 10 | 0.91 | -0.01 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 43.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 38 | 96 | 0.81 | -0.03 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 44.00 | 0.08 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 4,147 | 37 | 0.78 | -0.04 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 45.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 3,493 | 2,214 | 0.78 | -0.06 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 45.50 | 0.04 | 0.27 | 0.16 | 0.23 | % | 0.00 | 1 | 0 | 0.70 | -0.08 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 46.00 | 0.07 | 0.27 | 0.17 | 0.25 | +0.08 | +47.06% | 0.00 | 42 | 210 | 0.68 | -0.09 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 46.50 | 0.28 | 0.36 | 0.32 | 0.30 | -0.01 | -3.23% | 0.01 | 68 | 25 | 0.77 | -0.11 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 47.00 | 0.29 | 0.47 | 0.38 | 0.38 | +0.06 | +18.75% | 0.01 | 219 | 1,595 | 0.77 | -0.13 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 47.50 | 0.42 | 0.47 | 0.45 | 0.44 | +0.02 | +4.77% | 0.01 | 50 | 50 | 0.76 | -0.15 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 48.00 | 0.52 | 0.56 | 0.54 | 0.49 | -0.02 | -3.93% | 0.01 | 2,253 | 667 | 0.76 | -0.17 | 0.05 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 48.50 | 0.62 | 0.67 | 0.65 | 0.71 | +0.12 | +20.34% | 0.01 | 1,131 | 134 | 0.79 | -0.20 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 49.00 | 0.72 | 0.80 | 0.76 | 0.72 | +0.01 | +1.41% | 0.02 | 2,345 | 13,574 | 0.76 | -0.23 | 0.05 | -0.12 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 49.50 | 0.83 | 1.10 | 0.97 | 0.90 | +0.02 | +2.28% | 0.02 | 144 | 437 | 0.78 | -0.26 | 0.06 | -0.13 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 50.00 | 1.05 | 1.10 | 1.08 | 1.07 | +0.12 | +12.64% | 0.02 | 4,160 | 8,098 | 0.77 | -0.29 | 0.06 | -0.14 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 51.00 | 1.38 | 1.47 | 1.43 | 1.43 | +0.07 | +5.15% | 0.03 | 363 | 2,212 | 0.76 | -0.36 | 0.07 | -0.15 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 52.00 | 1.80 | 1.96 | 1.88 | 1.87 | +0.16 | +9.36% | 0.04 | 1,206 | 3,315 | 0.77 | -0.43 | 0.07 | -0.16 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 53.00 | 2.30 | 2.43 | 2.37 | 2.40 | +0.23 | +10.60% | 0.04 | 968 | 2,495 | 0.77 | -0.50 | 0.07 | -0.16 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 54.00 | 2.89 | 3.15 | 3.02 | 3.02 | +0.27 | +9.82% | 0.06 | 381 | 4,347 | 0.79 | -0.57 | 0.07 | -0.16 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | 3.65 | +0.20 | +5.80% | 0.07 | 361 | 4,291 | 0.78 | -0.63 | 0.07 | -0.15 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 56.00 | 4.20 | 4.45 | 4.33 | 4.35 | +0.20 | +4.82% | 0.08 | 472 | 1,960 | 0.78 | -0.69 | 0.06 | -0.14 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 57.00 | 4.95 | 5.25 | 5.10 | 5.33 | +0.68 | +14.63% | 0.09 | 206 | 2,595 | 0.78 | -0.75 | 0.06 | -0.13 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 58.00 | 5.80 | 6.00 | 5.90 | 5.65 | +0.05 | +0.90% | 0.10 | 59 | 1,673 | 0.79 | -0.79 | 0.05 | -0.12 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 59.00 | 6.65 | 7.10 | 6.88 | 7.05 | +0.60 | +9.31% | 0.12 | 37 | 886 | 0.85 | -0.83 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 60.00 | 7.50 | 7.90 | 7.70 | 7.91 | +0.49 | +6.61% | 0.13 | 71 | 1,192 | 0.82 | -0.86 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 61.00 | 8.45 | 9.05 | 8.75 | 8.24 | 0.00 | 0.00% | 0.14 | 0 | 256 | 0.91 | -0.88 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 62.00 | 9.35 | 9.95 | 9.65 | 9.99 | +0.75 | +8.12% | 0.16 | 38 | 147 | 0.91 | -0.90 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 63.00 | 10.05 | 10.90 | 10.48 | 10.80 | +0.51 | +4.96% | 0.17 | 2 | 46 | 1.20 | -0.92 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 64.00 | 11.00 | 11.85 | 11.43 | 11.69 | +0.34 | +3.00% | 0.18 | 2 | 1,042 | 1.23 | -0.94 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 65.00 | 12.00 | 12.85 | 12.43 | 12.82 | +0.47 | +3.81% | 0.19 | 11 | 59 | 1.30 | -0.95 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 66.00 | 12.95 | 13.85 | 13.40 | 13.73 | +3.88 | +39.40% | 0.20 | 1 | 30 | 1.33 | -0.96 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 67.00 | 12.55 | 16.45 | 14.50 | 14.82 | +3.90 | +35.72% | 0.22 | 30 | 33 | 2.19 | -0.97 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 68.00 | 14.45 | 16.95 | 15.70 | 11.08 | 0.00 | 0.00% | 0.23 | 0 | 53 | 2.04 | -0.97 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 4:00:06 PM EST |
| 69.00 | 14.55 | 17.40 | 15.98 | 10.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.84 | -0.98 | 0.01 | -0.03 | 1/8/2026 | 1/30/2026 4:00:06 PM EST |
| 70.00 | 16.30 | 18.15 | 17.23 | 13.25 | 0.00 | 0.00% | 0.25 | 0 | 83 | 1.76 | -0.98 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 4:00:06 PM EST |
| 71.00 | 16.55 | 20.40 | 18.48 | % | 0.26 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 72.00 | 17.85 | 21.40 | 19.63 | % | 0.27 | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 75.00 | 20.95 | 23.10 | 22.03 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 80.00 | 25.80 | 28.90 | 27.35 | % | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 85.00 | 30.45 | 34.35 | 32.40 | % | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST |