Options Chain for PAYPAL HLDGS INC COM (PYPL) - $54.41 as of 10/6/2026 9:48:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 26.30 | 24.30 | 22.87 | 0.00 | 0.00% | 0.81 | 0 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 35.00 | 17.35 | 21.30 | 19.33 | % | 0.55 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 40.00 | 12.90 | 16.25 | 14.58 | 13.18 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 41.00 | 11.30 | 14.70 | 13.00 | 12.25 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 42.00 | 10.30 | 14.25 | 12.28 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 43.00 | 9.30 | 13.25 | 11.28 | 10.86 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 44.00 | 8.55 | 12.25 | 10.40 | 9.94 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 45.00 | 8.10 | 10.15 | 9.13 | 8.84 | 0.00 | 0.00% | 0.20 | 0 | 43 | 1.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 46.00 | 7.15 | 9.15 | 8.15 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 47.00 | 5.35 | 8.15 | 6.75 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 48.00 | 4.35 | 7.15 | 5.75 | 6.07 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 48.50 | 5.45 | 6.65 | 6.05 | 5.27 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.30 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 49.00 | 4.15 | 6.15 | 5.15 | 5.12 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.23 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 49.50 | 3.55 | 5.70 | 4.63 | 4.66 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.19 | 0.99 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 50.00 | 3.50 | 5.25 | 4.38 | 4.26 | 0.00 | 0.00% | 0.09 | 0 | 257 | 1.14 | 0.97 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 51.00 | 2.30 | 4.70 | 3.50 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 64 | 1.22 | 0.93 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 52.00 | 1.79 | 3.20 | 2.50 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.80 | 0.86 | 0.10 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 53.00 | 1.47 | 1.80 | 1.64 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1,307 | 0.33 | 0.75 | 0.15 | -0.09 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 54.00 | 0.89 | 1.09 | 0.99 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3,954 | 0.35 | 0.58 | 0.19 | -0.10 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 55.00 | 0.54 | 0.60 | 0.57 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3,199 | 0.36 | 0.39 | 0.18 | -0.10 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 56.00 | 0.28 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,083 | 0.38 | 0.25 | 0.14 | -0.09 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 57.00 | 0.15 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,663 | 0.41 | 0.17 | 0.10 | -0.08 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 58.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.44 | 0.12 | 0.07 | -0.07 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 59.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.48 | 0.08 | 0.05 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,972 | 0.54 | 0.05 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 61.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.59 | 0.04 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 62.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.63 | 0.02 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 63.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.68 | 0.02 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 64.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 0.48 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.01 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 0.40 | -0.03 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 51.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.35 | -0.07 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 52.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,642 | 0.35 | -0.14 | 0.10 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 53.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,438 | 0.37 | -0.25 | 0.15 | -0.09 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 54.00 | 0.56 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 0.34 | -0.42 | 0.19 | -0.10 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 55.00 | 1.07 | 1.26 | 1.17 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.36 | -0.61 | 0.18 | -0.10 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 56.00 | 1.65 | 2.35 | 2.00 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.39 | -0.75 | 0.14 | -0.09 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 57.00 | 2.26 | 3.55 | 2.91 | 3.22 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.84 | -0.83 | 0.10 | -0.08 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 58.00 | 3.10 | 4.65 | 3.88 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.03 | -0.88 | 0.07 | -0.07 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 59.00 | 4.35 | 5.60 | 4.98 | 5.03 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.13 | -0.92 | 0.05 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 5.45 | 6.25 | 5.85 | 5.93 | 0.00 | 0.00% | 0.10 | 0 | 736 | 1.04 | -0.95 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 61.00 | 6.20 | 7.75 | 6.98 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.44 | -0.96 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 62.00 | 7.00 | 8.55 | 7.78 | 8.03 | 0.00 | 0.00% | 0.13 | 0 | 99 | 1.44 | -0.98 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 63.00 | 7.95 | 9.90 | 8.93 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.75 | -0.98 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 64.00 | 9.05 | 11.60 | 10.33 | 10.48 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 10.15 | 12.70 | 11.43 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 66.00 | 11.25 | 13.70 | 12.48 | 12.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 67.00 | 12.15 | 14.70 | 13.43 | 13.88 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 68.00 | 13.15 | 14.95 | 14.05 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 69.00 | 14.15 | 16.65 | 15.40 | % | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 70.00 | 15.30 | 17.75 | 16.53 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 71.00 | 16.15 | 18.75 | 17.45 | 18.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 72.00 | 17.15 | 19.00 | 18.08 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 73.00 | 18.30 | 20.70 | 19.50 | 20.13 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 74.00 | 19.25 | 21.65 | 20.45 | 21.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 75.00 | 20.25 | 22.70 | 21.48 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 80.00 | 25.45 | 27.00 | 26.23 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST |