Options Chain for PAYPAL HLDGS INC COM (PYPL) - $46.16 as of 3/10/2026 3:48:00 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 | 18.55 | 22.20 | 20.38 | % | 0.82 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 30.00 | 13.45 | 17.30 | 15.38 | % | 0.51 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 35.00 | 9.00 | 12.45 | 10.73 | % | 0.31 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 36.00 | 8.10 | 11.60 | 9.85 | % | 0.27 | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 37.00 | 7.05 | 10.25 | 8.65 | % | 0.23 | 0 | 0 | 0.88 | 0.89 | 0.02 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 38.00 | 6.20 | 9.80 | 8.00 | % | 0.21 | 0 | 0 | 0.93 | 0.86 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 39.00 | 5.35 | 8.45 | 6.90 | % | 0.18 | 0 | 0 | 0.78 | 0.83 | 0.03 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 40.00 | 4.80 | 7.45 | 6.13 | % | 0.15 | 0 | 0 | 0.71 | 0.79 | 0.04 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 41.00 | 3.80 | 7.10 | 5.45 | % | 0.13 | 0 | 0 | 0.76 | 0.75 | 0.04 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 42.00 | 3.65 | 6.00 | 4.83 | 4.95 | -0.20 | -3.89% | 0.12 | 1 | 1 | 0.45 | 0.70 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 43.00 | 2.78 | 5.35 | 4.07 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.05 | -0.04 | 3/10/2026 3:59:58 PM EST | |||
| 44.00 | 2.85 | 4.30 | 3.58 | 3.95 | -2.01 | -33.73% | 0.08 | 2 | 1 | 0.45 | 0.61 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 45.00 | 2.65 | 4.15 | 3.40 | 3.31 | -0.44 | -11.74% | 0.08 | 1 | 5 | 0.51 | 0.55 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 46.00 | 2.42 | 2.64 | 2.53 | 2.66 | -0.29 | -9.84% | 0.05 | 21 | 55 | 0.44 | 0.50 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 47.00 | 1.78 | 2.54 | 2.16 | 2.22 | -0.24 | -9.76% | 0.05 | 3 | 7 | 0.45 | 0.45 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 48.00 | 1.60 | 2.21 | 1.91 | 1.78 | -0.22 | -11.00% | 0.04 | 8 | 5 | 0.47 | 0.39 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 49.00 | 0.15 | 2.63 | 1.39 | 1.51 | -0.34 | -18.38% | 0.03 | 1 | 7 | 0.41 | 0.34 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 50.00 | 1.06 | 1.50 | 1.28 | 1.25 | -0.30 | -19.36% | 0.03 | 154 | 10 | 0.46 | 0.30 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 51.00 | 0.48 | 1.02 | 0.75 | 0.92 | -0.66 | -41.78% | 0.01 | 3 | 2 | 0.39 | 0.25 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 52.00 | 0.45 | 1.33 | 0.89 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | 0.22 | 0.04 | -0.02 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 2.63 | 1.32 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | 0.18 | 0.04 | -0.02 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.13 | 0.03 | -0.02 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.89 | 0.10 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.02 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.00 | 0.04 | 0.01 | -0.01 | 3/10/2026 3:59:58 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 | 2.11 | 1.06 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.04 | 1.02 | % | 0.03 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 1.11 | -0.06 | 0.01 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.36 | 1.18 | % | 0.03 | 0 | 0 | 1.05 | -0.08 | 0.02 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 37.00 | 0.20 | 1.43 | 0.82 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.59 | -0.11 | 0.02 | -0.02 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 2.53 | 1.27 | % | 0.03 | 0 | 0 | 0.94 | -0.14 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | 0.97 | % | 0.03 | 2 | 0 | 0.79 | -0.17 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 40.00 | 0.74 | 1.98 | 1.36 | 1.02 | % | 0.03 | 2 | 0 | 0.56 | -0.21 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 41.00 | 0.73 | 1.54 | 1.14 | 1.25 | +0.17 | +15.75% | 0.03 | 2 | 2 | 0.46 | -0.25 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 42.00 | 1.17 | 1.66 | 1.42 | 1.48 | +0.13 | +9.63% | 0.03 | 60 | 26 | 0.46 | -0.30 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 43.00 | 0.61 | 2.02 | 1.32 | 1.87 | +0.53 | +39.56% | 0.03 | 10 | 7 | 0.37 | -0.34 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 44.00 | 1.57 | 2.62 | 2.10 | 2.02 | -0.08 | -3.81% | 0.05 | 2 | 2 | 0.44 | -0.39 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 45.00 | 2.39 | 3.05 | 2.72 | 2.68 | -0.22 | -7.59% | 0.06 | 67 | 16 | 0.46 | -0.45 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 46.00 | 2.51 | 4.25 | 3.38 | 3.48 | +0.97 | +38.65% | 0.07 | 2 | 3 | 0.48 | -0.50 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 47.00 | 3.60 | 4.10 | 3.85 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.05 | -0.04 | 3/10/2026 3:59:58 PM EST | |||
| 48.00 | 4.25 | 4.85 | 4.55 | % | 0.09 | 0 | 0 | 0.47 | -0.61 | 0.05 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 49.00 | 4.00 | 5.95 | 4.98 | 5.11 | +0.97 | +23.43% | 0.10 | 2 | 1 | 0.40 | -0.66 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 50.00 | 4.55 | 7.15 | 5.85 | 5.80 | +0.04 | +0.70% | 0.12 | 3 | 3 | 0.68 | -0.70 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 51.00 | 4.90 | 8.10 | 6.50 | 6.50 | % | 0.13 | 1 | 0 | 0.72 | -0.75 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 52.00 | 5.90 | 8.95 | 7.43 | 7.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | -0.78 | 0.04 | -0.02 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 53.00 | 6.20 | 10.00 | 8.10 | 6.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.82 | 0.04 | -0.02 | 3/5/2026 | 3/10/2026 3:59:58 PM EST |
| 54.00 | 7.10 | 10.55 | 8.83 | % | 0.16 | 0 | 0 | 0.75 | -0.85 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 55.00 | 8.35 | 12.00 | 10.18 | % | 0.19 | 0 | 0 | 0.87 | -0.87 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 56.00 | 9.20 | 12.95 | 11.08 | % | 0.20 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 57.00 | 10.35 | 13.80 | 12.08 | % | 0.21 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 60.00 | 12.95 | 16.90 | 14.93 | % | 0.25 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 3/10/2026 3:59:58 PM EST |