Options Chain for PAYPAL HLDGS INC COM (PYPL) - $45.20 as of 3/27/2026 2:19:09 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 | 17.30 | 20.70 | 19.00 | 19.55 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:03 PM EST |
| 30.00 | 12.75 | 15.40 | 14.08 | 14.60 | 0.00 | 0.00% | 0.47 | 0 | 30 | 3.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:03 PM EST |
| 31.00 | 11.90 | 14.10 | 13.00 | 13.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:03 PM EST |
| 32.00 | 11.05 | 13.30 | 12.18 | 12.63 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:03 PM EST |
| 33.00 | 9.75 | 12.50 | 11.13 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 37 | 2.72 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:03 PM EST |
| 34.00 | 9.05 | 11.25 | 10.15 | 10.52 | 0.00 | 0.00% | 0.30 | 0 | 38 | 2.53 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:03 PM EST |
| 35.00 | 8.45 | 9.85 | 9.15 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:03 PM EST |
| 36.00 | 7.45 | 9.00 | 8.23 | 9.88 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 37.00 | 6.25 | 7.40 | 6.83 | 7.68 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 38.00 | 5.35 | 5.80 | 5.58 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.71 | 0.99 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 39.00 | 4.35 | 5.50 | 4.93 | 4.90 | -0.77 | -13.58% | 0.13 | 1 | 39 | 1.01 | 0.97 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 39.50 | 3.95 | 5.05 | 4.50 | % | 0.11 | 0 | 0 | 1.42 | 0.97 | 0.03 | -0.03 | 3/27/2026 2:59:03 PM EST | |||
| 40.00 | 3.45 | 4.75 | 4.10 | 4.14 | -1.59 | -27.75% | 0.10 | 354 | 64 | 0.87 | 0.93 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 40.50 | 2.90 | 3.85 | 3.38 | 3.84 | % | 0.08 | 1 | 0 | 1.08 | 0.91 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:59:03 PM EST | |
| 41.00 | 2.72 | 3.25 | 2.99 | 2.98 | -1.29 | -30.22% | 0.07 | 2 | 34 | 0.54 | 0.88 | 0.08 | -0.05 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 41.50 | 2.16 | 2.82 | 2.49 | 2.85 | % | 0.06 | 1 | 0 | 0.86 | 0.84 | 0.10 | -0.06 | 3/27/2026 | 3/27/2026 2:59:03 PM EST | |
| 42.00 | 1.86 | 2.36 | 2.11 | 2.18 | -1.14 | -34.34% | 0.05 | 65 | 165 | 0.51 | 0.79 | 0.12 | -0.07 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 42.50 | 1.51 | 2.16 | 1.84 | 1.84 | -1.46 | -44.25% | 0.04 | 14 | 4 | 0.49 | 0.72 | 0.14 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 43.00 | 1.20 | 1.60 | 1.40 | 1.47 | -0.93 | -38.75% | 0.03 | 12 | 167 | 0.43 | 0.65 | 0.15 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 43.50 | 0.98 | 1.11 | 1.05 | 1.06 | -1.18 | -52.68% | 0.02 | 69 | 210 | 0.44 | 0.57 | 0.16 | -0.09 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 44.00 | 0.76 | 0.90 | 0.83 | 0.79 | -1.01 | -56.12% | 0.02 | 706 | 1,132 | 0.42 | 0.49 | 0.16 | -0.09 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 44.50 | 0.57 | 0.66 | 0.62 | 0.59 | -1.41 | -70.50% | 0.01 | 2,602 | 433 | 0.42 | 0.41 | 0.16 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 45.00 | 0.43 | 0.48 | 0.46 | 0.43 | -0.76 | -63.87% | 0.01 | 2,856 | 640 | 0.44 | 0.33 | 0.15 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 45.50 | 0.28 | 0.37 | 0.33 | 0.32 | -0.66 | -67.35% | 0.01 | 5,325 | 190 | 0.42 | 0.26 | 0.14 | -0.07 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 46.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.52 | -68.43% | 0.01 | 2,454 | 1,417 | 0.43 | 0.21 | 0.12 | -0.06 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 46.50 | 0.12 | 0.20 | 0.16 | 0.16 | -0.43 | -72.89% | 0.00 | 184 | 217 | 0.44 | 0.16 | 0.10 | -0.05 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 47.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.34 | -72.34% | 0.00 | 3,025 | 2,312 | 0.44 | 0.12 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 47.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 3,678 | 541 | 0.46 | 0.10 | 0.07 | -0.04 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 48.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 4,189 | 908 | 0.47 | 0.08 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 48.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 17 | 128 | 0.51 | 0.06 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 49.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 35 | 838 | 0.52 | 0.05 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 49.50 | 0.02 | 0.09 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 67 | 0.55 | 0.03 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,214 | 5,289 | 0.50 | 0.03 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 51.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 37 | 500 | 0.58 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 52.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 570 | 0.63 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 486 | 807 | 0.64 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 547 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:03 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 387 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 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 | 0.03 | 0.02 | % | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:03 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:03 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 392 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 73 | 0.69 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 39.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 27 | 147 | 0.55 | -0.03 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 39.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | -0.03 | 0.03 | -0.03 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 40.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 121 | 408 | 0.49 | -0.07 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 40.50 | 0.12 | 0.19 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 27 | 43 | 0.49 | -0.09 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 41.00 | 0.16 | 0.22 | 0.19 | 0.19 | +0.08 | +72.73% | 0.00 | 262 | 1,499 | 0.46 | -0.12 | 0.08 | -0.05 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 41.50 | 0.24 | 0.31 | 0.28 | 0.28 | +0.14 | +100.00% | 0.01 | 424 | 540 | 0.46 | -0.16 | 0.10 | -0.06 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 42.00 | 0.37 | 0.42 | 0.40 | 0.38 | +0.16 | +72.73% | 0.01 | 79 | 4,110 | 0.43 | -0.21 | 0.12 | -0.07 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 42.50 | 0.50 | 0.58 | 0.54 | 0.50 | +0.17 | +51.52% | 0.01 | 235 | 127 | 0.45 | -0.28 | 0.14 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 43.00 | 0.68 | 0.75 | 0.72 | 0.70 | +0.31 | +79.49% | 0.02 | 564 | 475 | 0.45 | -0.35 | 0.15 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 43.50 | 0.90 | 0.98 | 0.94 | 0.94 | +0.47 | +100.00% | 0.02 | 440 | 93 | 0.45 | -0.43 | 0.16 | -0.09 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 44.00 | 1.15 | 1.23 | 1.19 | 1.20 | +0.56 | +87.50% | 0.03 | 507 | 268 | 0.44 | -0.51 | 0.16 | -0.09 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 44.50 | 1.38 | 1.63 | 1.51 | 1.30 | +0.47 | +56.63% | 0.03 | 626 | 149 | 0.44 | -0.59 | 0.16 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 45.00 | 1.71 | 1.95 | 1.83 | 1.80 | +0.78 | +76.48% | 0.04 | 2,455 | 1,006 | 0.42 | -0.67 | 0.15 | -0.08 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 45.50 | 2.01 | 2.40 | 2.21 | 2.10 | +0.83 | +65.36% | 0.05 | 244 | 544 | 0.41 | -0.74 | 0.14 | -0.07 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 46.00 | 2.20 | 2.84 | 2.52 | 2.54 | +0.97 | +61.79% | 0.05 | 58 | 1,372 | 0.51 | -0.79 | 0.12 | -0.06 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 46.50 | 2.60 | 3.35 | 2.98 | 2.87 | +1.33 | +86.37% | 0.06 | 14 | 43 | 0.55 | -0.84 | 0.10 | -0.05 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 47.00 | 3.00 | 3.75 | 3.38 | 3.16 | +0.74 | +30.58% | 0.07 | 6 | 1,528 | 0.53 | -0.88 | 0.08 | -0.04 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 47.50 | 3.50 | 4.25 | 3.88 | 3.80 | +0.68 | +21.80% | 0.08 | 1 | 5 | 0.62 | -0.90 | 0.07 | -0.04 | 3/27/2026 | 3/27/2026 2:59:03 PM EST |
| 48.00 | 3.35 | 4.80 | 4.08 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.78 | -0.92 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 48.50 | 3.15 | 5.25 | 4.20 | 4.70 | % | 0.09 | 6 | 1 | 0.83 | -0.94 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 2:59:03 PM EST | |
| 49.00 | 4.55 | 6.35 | 5.45 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.35 | -0.95 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 2:59:03 PM EST |
| 49.50 | 4.30 | 6.30 | 5.30 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | -0.97 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 50.00 | 5.40 | 6.80 | 6.10 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.98 | -0.97 | 0.02 | -0.02 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 51.00 | 5.75 | 7.60 | 6.68 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.08 | -0.98 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 52.00 | 6.75 | 8.80 | 7.78 | 6.32 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.17 | -0.99 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 53.00 | 7.75 | 9.60 | 8.68 | % | 0.16 | 0 | 2 | 1.26 | -0.99 | 0.01 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 54.00 | 8.85 | 10.75 | 9.80 | 9.60 | % | 0.18 | 61 | 39 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:03 PM EST | |
| 55.00 | 9.75 | 12.10 | 10.93 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 56.00 | 10.85 | 12.85 | 11.85 | 10.24 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:03 PM EST |
| 57.00 | 11.75 | 13.80 | 12.78 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 60.00 | 14.30 | 17.55 | 15.93 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST | |||
| 65.00 | 19.30 | 22.65 | 20.98 | % | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:03 PM EST |