Options Chain for PAYPAL HLDGS INC COM (PYPL) - $44.67 as of 3/31/2026 3:44:26 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 | 18.35 | 22.20 | 20.28 | % | 0.81 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:59:08 PM EST | |||
| 30.00 | 13.35 | 16.50 | 14.93 | 14.40 | 0.00 | 0.00% | 0.50 | 0 | 13 | 2.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:08 PM EST |
| 34.00 | 9.95 | 12.45 | 11.20 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 39 | 1.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:08 PM EST |
| 35.00 | 8.95 | 11.45 | 10.20 | 9.69 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:08 PM EST |
| 36.00 | 8.05 | 10.20 | 9.13 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:08 PM EST |
| 37.00 | 7.45 | 8.70 | 8.08 | 7.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/31/2026 2:59:08 PM EST |
| 37.50 | 6.65 | 8.35 | 7.50 | % | 0.20 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 3/31/2026 2:59:08 PM EST | |||
| 38.00 | 6.55 | 7.80 | 7.18 | 6.78 | -0.02 | -0.30% | 0.19 | 2 | 6 | 1.00 | 0.98 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 38.50 | 6.15 | 7.20 | 6.68 | % | 0.17 | 0 | 0 | 0.88 | 0.97 | 0.02 | -0.02 | 3/31/2026 2:59:08 PM EST | |||
| 39.00 | 5.75 | 6.80 | 6.28 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.86 | 0.96 | 0.02 | -0.02 | 3/27/2026 | 3/31/2026 2:59:08 PM EST |
| 39.50 | 5.50 | 6.15 | 5.83 | % | 0.15 | 0 | 0 | 0.71 | 0.95 | 0.03 | -0.02 | 3/31/2026 2:59:08 PM EST | |||
| 40.00 | 5.05 | 5.70 | 5.38 | 5.03 | +0.43 | +9.35% | 0.13 | 2 | 33 | 0.70 | 0.93 | 0.03 | -0.03 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 40.50 | 4.55 | 5.25 | 4.90 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.91 | 0.04 | -0.03 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 41.00 | 4.10 | 4.80 | 4.45 | 4.26 | +0.66 | +18.34% | 0.11 | 90 | 57 | 0.66 | 0.89 | 0.05 | -0.04 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 41.50 | 3.70 | 4.35 | 4.03 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | 0.86 | 0.06 | -0.04 | 3/27/2026 | 3/31/2026 2:59:08 PM EST |
| 42.00 | 3.30 | 3.90 | 3.60 | 3.55 | +0.36 | +11.29% | 0.09 | 3 | 8 | 0.60 | 0.83 | 0.07 | -0.05 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 42.50 | 2.88 | 3.50 | 3.19 | 2.93 | +0.21 | +7.73% | 0.08 | 20 | 2 | 0.41 | 0.80 | 0.08 | -0.05 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 43.00 | 2.56 | 3.00 | 2.78 | 2.49 | +0.10 | +4.19% | 0.06 | 3 | 132 | 0.44 | 0.76 | 0.09 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 43.50 | 2.39 | 2.56 | 2.48 | 2.13 | -0.05 | -2.30% | 0.06 | 1 | 116 | 0.47 | 0.72 | 0.10 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 44.00 | 2.02 | 2.15 | 2.09 | 1.96 | +0.24 | +13.96% | 0.05 | 52 | 335 | 0.45 | 0.67 | 0.11 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 44.50 | 1.71 | 1.80 | 1.76 | 1.79 | +0.32 | +21.77% | 0.04 | 26 | 47 | 0.44 | 0.61 | 0.12 | -0.07 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 45.00 | 1.45 | 1.52 | 1.49 | 1.45 | +0.20 | +16.00% | 0.03 | 187 | 551 | 0.44 | 0.56 | 0.12 | -0.07 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 45.50 | 1.15 | 1.25 | 1.20 | 1.24 | +0.17 | +15.89% | 0.03 | 17 | 72 | 0.43 | 0.49 | 0.13 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 46.00 | 0.92 | 1.00 | 0.96 | 0.99 | +0.05 | +5.32% | 0.02 | 182 | 1,492 | 0.43 | 0.43 | 0.13 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 46.50 | 0.74 | 0.82 | 0.78 | 0.78 | +0.09 | +13.05% | 0.02 | 57 | 138 | 0.43 | 0.37 | 0.12 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 47.00 | 0.58 | 0.63 | 0.61 | 0.60 | +0.05 | +9.10% | 0.01 | 421 | 977 | 0.41 | 0.31 | 0.11 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 47.50 | 0.43 | 0.51 | 0.47 | 0.47 | +0.04 | +9.31% | 0.01 | 71 | 128 | 0.42 | 0.26 | 0.10 | -0.05 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 48.00 | 0.31 | 0.40 | 0.36 | 0.39 | +0.02 | +5.41% | 0.01 | 447 | 1,527 | 0.42 | 0.22 | 0.09 | -0.05 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 48.50 | 0.27 | 0.34 | 0.31 | 0.31 | +0.04 | +14.82% | 0.01 | 34 | 145 | 0.43 | 0.18 | 0.08 | -0.04 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 49.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 73 | 487 | 0.43 | 0.15 | 0.07 | -0.04 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 49.50 | 0.15 | 0.21 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 14 | 33 | 0.43 | 0.12 | 0.06 | -0.03 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 610 | 4,418 | 0.43 | 0.10 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 51.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 49 | 1,304 | 0.45 | 0.06 | 0.04 | -0.02 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 52.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 98 | 149 | 0.46 | 0.04 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 53.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 77 | 176 | 0.49 | 0.02 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 52 | 19 | 0.52 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 142 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:59:08 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/31/2026 2:59:08 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 264 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:59:08 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 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:59:08 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 3 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:08 PM EST | |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 113 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:59:08 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4,326 | 24 | 0.65 | -0.01 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 16 | 0 | 0.55 | -0.01 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST | |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 51 | 0.53 | -0.02 | 0.01 | -0.01 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 38.50 | 0.02 | 0.08 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.03 | 0.02 | -0.02 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 39.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 690 | 0.53 | -0.04 | 0.02 | -0.02 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 39.50 | 0.08 | 0.13 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 10 | 4 | 0.54 | -0.05 | 0.03 | -0.02 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 40.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 34 | 617 | 0.52 | -0.07 | 0.03 | -0.03 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 40.50 | 0.13 | 0.20 | 0.17 | 0.21 | -0.22 | -51.17% | 0.00 | 1 | 7 | 0.52 | -0.09 | 0.04 | -0.03 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 41.00 | 0.18 | 0.21 | 0.20 | 0.23 | -0.16 | -41.03% | 0.00 | 31 | 361 | 0.50 | -0.11 | 0.05 | -0.04 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 41.50 | 0.22 | 0.33 | 0.28 | 0.25 | -0.20 | -44.45% | 0.01 | 28 | 27 | 0.51 | -0.14 | 0.06 | -0.04 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 42.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.18 | -36.74% | 0.01 | 38 | 200 | 0.48 | -0.17 | 0.07 | -0.05 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 42.50 | 0.34 | 0.42 | 0.38 | 0.39 | -0.20 | -33.90% | 0.01 | 19 | 27 | 0.47 | -0.20 | 0.08 | -0.05 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 43.00 | 0.43 | 0.52 | 0.48 | 0.48 | -0.27 | -36.00% | 0.01 | 78 | 193 | 0.46 | -0.24 | 0.09 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 43.50 | 0.57 | 0.65 | 0.61 | 0.59 | -0.38 | -39.18% | 0.01 | 152 | 27 | 0.45 | -0.28 | 0.10 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 44.00 | 0.71 | 0.78 | 0.75 | 0.74 | -0.51 | -40.80% | 0.02 | 96 | 2,097 | 0.45 | -0.33 | 0.11 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 44.50 | 0.88 | 0.96 | 0.92 | 0.99 | -0.44 | -30.77% | 0.02 | 48 | 167 | 0.44 | -0.39 | 0.12 | -0.07 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 45.00 | 1.10 | 1.17 | 1.14 | 1.15 | -0.56 | -32.75% | 0.03 | 110 | 1,070 | 0.44 | -0.44 | 0.12 | -0.07 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 45.50 | 1.31 | 1.40 | 1.36 | 1.43 | -1.18 | -45.22% | 0.03 | 12 | 128 | 0.43 | -0.51 | 0.13 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 46.00 | 1.58 | 1.67 | 1.63 | 1.63 | -0.38 | -18.91% | 0.04 | 20 | 1,129 | 0.42 | -0.57 | 0.13 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 46.50 | 1.85 | 2.00 | 1.93 | 2.12 | -0.56 | -20.90% | 0.04 | 52 | 20 | 0.41 | -0.63 | 0.12 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 47.00 | 2.19 | 2.41 | 2.30 | 3.10 | +0.12 | +4.03% | 0.05 | 2 | 1,360 | 0.41 | -0.69 | 0.11 | -0.06 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 47.50 | 2.55 | 2.77 | 2.66 | 3.44 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | -0.74 | 0.10 | -0.05 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 48.00 | 2.82 | 3.45 | 3.14 | 3.68 | 0.00 | 0.00% | 0.07 | 0 | 587 | 0.45 | -0.78 | 0.09 | -0.05 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 48.50 | 3.25 | 3.90 | 3.58 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.82 | 0.08 | -0.04 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 49.00 | 3.55 | 4.35 | 3.95 | 4.69 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.65 | -0.85 | 0.07 | -0.04 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 49.50 | 4.10 | 4.80 | 4.45 | % | 0.09 | 0 | 0 | 0.67 | -0.88 | 0.06 | -0.03 | 3/31/2026 2:59:08 PM EST | |||
| 50.00 | 4.55 | 5.25 | 4.90 | 5.05 | -0.13 | -2.51% | 0.10 | 12 | 15 | 0.69 | -0.90 | 0.05 | -0.03 | 3/31/2026 | 3/31/2026 2:59:08 PM EST |
| 51.00 | 5.55 | 6.20 | 5.88 | 7.08 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.75 | -0.94 | 0.04 | -0.02 | 3/27/2026 | 3/31/2026 2:59:08 PM EST |
| 52.00 | 5.60 | 7.60 | 6.60 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.01 | -0.96 | 0.02 | -0.01 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 53.00 | 6.85 | 9.00 | 7.93 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 104 | 1.26 | -0.98 | 0.02 | -0.01 | 3/24/2026 | 3/31/2026 2:59:08 PM EST |
| 54.00 | 7.60 | 10.10 | 8.85 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.38 | -0.99 | 0.01 | -0.01 | 3/24/2026 | 3/31/2026 2:59:08 PM EST |
| 55.00 | 8.60 | 11.00 | 9.80 | 8.35 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/31/2026 2:59:08 PM EST |
| 56.00 | 9.60 | 12.05 | 10.83 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/31/2026 2:59:08 PM EST |
| 57.00 | 10.60 | 13.10 | 11.85 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:59:08 PM EST |
| 60.00 | 13.60 | 16.00 | 14.80 | 14.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 2:59:08 PM EST |
| 65.00 | 18.60 | 21.65 | 20.13 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:59:08 PM EST |