Options Chain for PAYPAL HLDGS INC COM (PYPL) - $44.85 as of 3/25/2026 8:26:03 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 | 18.60 | 21.15 | 19.88 | % | 0.80 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 14.00 | 15.75 | 14.88 | 14.40 | -1.11 | -7.16% | 0.50 | 6 | 14 | 1.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 10.25 | 11.65 | 10.95 | 10.74 | % | 0.32 | 8 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 35.00 | 9.35 | 10.75 | 10.05 | 9.69 | -0.01 | -0.11% | 0.29 | 2 | 17 | 1.22 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 36.00 | 8.30 | 9.85 | 9.08 | 8.70 | % | 0.25 | 2 | 2 | 1.17 | 0.98 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 37.00 | 7.40 | 8.75 | 8.08 | 7.72 | % | 0.22 | 2 | 0 | 1.02 | 0.96 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 38.00 | 6.40 | 7.65 | 7.03 | 6.80 | % | 0.18 | 2 | 6 | 0.89 | 0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 39.00 | 5.15 | 6.85 | 6.00 | 5.99 | % | 0.15 | 8 | 0 | 0.87 | 0.93 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 39.50 | 4.45 | 6.80 | 5.63 | % | 0.14 | 0 | 0 | 0.99 | 0.92 | 0.04 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 4.80 | 6.20 | 5.50 | % | 0.14 | 0 | 5 | 0.90 | 0.88 | 0.04 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 40.50 | 3.40 | 5.75 | 4.58 | 5.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | 0.86 | 0.05 | -0.03 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 41.00 | 3.40 | 4.95 | 4.18 | % | 0.10 | 0 | 2 | 0.71 | 0.83 | 0.06 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 41.50 | 3.00 | 4.95 | 3.98 | % | 0.10 | 0 | 0 | 0.82 | 0.81 | 0.06 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 42.00 | 2.34 | 4.65 | 3.50 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.82 | 0.78 | 0.07 | -0.04 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 42.50 | 2.77 | 3.65 | 3.21 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.74 | 0.08 | -0.05 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 43.00 | 1.84 | 3.15 | 2.50 | 2.80 | -0.45 | -13.85% | 0.06 | 7 | 91 | 0.56 | 0.70 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 43.50 | 2.21 | 3.05 | 2.63 | 2.81 | +0.61 | +27.73% | 0.06 | 10 | 4 | 0.50 | 0.66 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 44.00 | 2.04 | 2.19 | 2.12 | 2.28 | +0.46 | +25.28% | 0.05 | 32 | 129 | 0.44 | 0.61 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 44.50 | 1.74 | 1.91 | 1.83 | 1.67 | +0.20 | +13.61% | 0.04 | 5 | 17 | 0.43 | 0.56 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 45.00 | 1.46 | 1.62 | 1.54 | 1.65 | +0.23 | +16.20% | 0.03 | 11 | 311 | 0.43 | 0.51 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 45.50 | 1.22 | 1.38 | 1.30 | 1.25 | -0.10 | -7.41% | 0.03 | 19 | 3 | 0.42 | 0.46 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 46.00 | 1.01 | 1.16 | 1.09 | 1.07 | +0.17 | +18.89% | 0.02 | 132 | 1,023 | 0.42 | 0.41 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 46.50 | 0.82 | 0.94 | 0.88 | 0.85 | -0.09 | -9.58% | 0.02 | 33 | 4 | 0.41 | 0.36 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 47.00 | 0.66 | 0.77 | 0.72 | 0.73 | +0.05 | +7.36% | 0.02 | 272 | 631 | 0.40 | 0.31 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 47.50 | 0.51 | 0.65 | 0.58 | 0.48 | -0.12 | -20.00% | 0.01 | 2 | 14 | 0.42 | 0.27 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 48.00 | 0.41 | 0.50 | 0.46 | 0.40 | -0.04 | -9.10% | 0.01 | 140 | 1,323 | 0.39 | 0.23 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 48.50 | 0.13 | 0.40 | 0.27 | 0.38 | -0.27 | -41.54% | 0.01 | 87 | 15 | 0.34 | 0.20 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 49.00 | 0.17 | 0.49 | 0.33 | 0.35 | +0.06 | +20.69% | 0.01 | 23 | 269 | 0.41 | 0.17 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 49.50 | 0.04 | 0.70 | 0.37 | 0.29 | -0.15 | -34.10% | 0.01 | 16 | 1 | 0.41 | 0.14 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 50.00 | 0.13 | 0.21 | 0.17 | 0.21 | -0.02 | -8.70% | 0.00 | 41 | 2,543 | 0.39 | 0.12 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.16 | 0.08 | 0.13 | -0.04 | -23.53% | 0.00 | 49 | 1,007 | 0.44 | 0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 52.00 | 0.05 | 0.18 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 99 | 0.44 | 0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 5 | 58 | 0.49 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.34 | 0.17 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 16 | 0.69 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.77 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 115 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 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 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.74 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 37.00 | 0.04 | 0.32 | 0.18 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 26 | 0.61 | -0.04 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 38.00 | 0.01 | 0.42 | 0.22 | 0.20 | +0.08 | +66.67% | 0.01 | 1 | 49 | 0.44 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 694 | 0.65 | -0.07 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.87 | 0.44 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.08 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 40.00 | 0.16 | 0.42 | 0.29 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.49 | -0.12 | 0.04 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 40.50 | 0.11 | 0.87 | 0.49 | 0.37 | +0.06 | +19.36% | 0.01 | 2 | 3 | 0.52 | -0.14 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 41.00 | 0.19 | 0.49 | 0.34 | 0.33 | -0.20 | -37.74% | 0.01 | 1 | 243 | 0.44 | -0.17 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 41.50 | 0.40 | 0.52 | 0.46 | 0.50 | -0.15 | -23.08% | 0.01 | 6 | 6 | 0.45 | -0.19 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 42.00 | 0.52 | 0.63 | 0.58 | 0.54 | -0.25 | -31.65% | 0.01 | 4 | 154 | 0.45 | -0.22 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 42.50 | 0.64 | 0.75 | 0.70 | 0.68 | -0.20 | -22.73% | 0.02 | 1 | 2 | 0.44 | -0.26 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 43.00 | 0.78 | 0.91 | 0.85 | 0.88 | -0.19 | -17.76% | 0.02 | 7 | 147 | 0.44 | -0.30 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 43.50 | 0.94 | 1.11 | 1.03 | 0.98 | -0.24 | -19.68% | 0.02 | 3 | 9 | 0.44 | -0.34 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 44.00 | 1.13 | 1.27 | 1.20 | 1.18 | -0.38 | -24.36% | 0.03 | 27 | 2,101 | 0.43 | -0.39 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 44.50 | 1.33 | 1.47 | 1.40 | 1.31 | -0.40 | -23.40% | 0.03 | 2 | 5 | 0.43 | -0.44 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 45.00 | 1.56 | 1.70 | 1.63 | 1.58 | -0.41 | -20.61% | 0.04 | 110 | 967 | 0.42 | -0.49 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 45.50 | 1.81 | 1.95 | 1.88 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.41 | -0.54 | 0.10 | -0.05 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 46.00 | 2.03 | 2.23 | 2.13 | 2.23 | -0.39 | -14.89% | 0.05 | 11 | 1,151 | 0.41 | -0.59 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 46.50 | 2.21 | 2.93 | 2.57 | 2.41 | % | 0.06 | 1 | 0 | 0.43 | -0.64 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 47.00 | 2.42 | 3.40 | 2.91 | 2.69 | 0.00 | 0.00% | 0.06 | 0 | 1,358 | 0.42 | -0.69 | 0.09 | -0.04 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 47.50 | 2.94 | 4.25 | 3.60 | 3.36 | % | 0.08 | 1 | 0 | 0.51 | -0.73 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 48.00 | 2.78 | 4.75 | 3.77 | 3.00 | -0.75 | -20.00% | 0.08 | 1 | 592 | 0.76 | -0.77 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 48.50 | 2.96 | 5.15 | 4.06 | % | 0.08 | 0 | 0 | 0.77 | -0.80 | 0.07 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 49.00 | 4.15 | 5.20 | 4.68 | 4.60 | % | 0.10 | 1 | 5 | 0.68 | -0.83 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 49.50 | 3.55 | 5.75 | 4.65 | % | 0.09 | 0 | 0 | 0.73 | -0.86 | 0.06 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 4.30 | 6.40 | 5.35 | 4.84 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.81 | -0.88 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 51.00 | 5.85 | 7.35 | 6.60 | % | 0.13 | 0 | 77 | 0.87 | -0.92 | 0.04 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 52.00 | 6.05 | 8.25 | 7.15 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.90 | -0.95 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 53.00 | 7.00 | 9.10 | 8.05 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.92 | -0.97 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 54.00 | 8.80 | 10.15 | 9.48 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.99 | -0.98 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 55.00 | 9.30 | 11.40 | 10.35 | % | 0.19 | 0 | 5 | 1.14 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 56.00 | 10.00 | 12.40 | 11.20 | % | 0.20 | 0 | 12 | 1.20 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 57.00 | 11.30 | 13.40 | 12.35 | % | 0.22 | 0 | 5 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 14.80 | 16.25 | 15.53 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 65.00 | 18.70 | 22.25 | 20.48 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |