Options Chain for PAYPAL HLDGS INC COM (PYPL) - $45.57 as of 3/12/2026 4:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.80 | 11.90 | 10.35 | % | 0.30 | 0 | 0 | 1.01 | 0.91 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 36.00 | 7.85 | 11.00 | 9.43 | % | 0.26 | 0 | 0 | 0.97 | 0.89 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 37.00 | 6.95 | 10.15 | 8.55 | % | 0.23 | 0 | 0 | 0.93 | 0.86 | 0.03 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 38.00 | 6.10 | 9.30 | 7.70 | % | 0.20 | 0 | 0 | 0.88 | 0.83 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 39.00 | 5.25 | 8.50 | 6.88 | % | 0.18 | 0 | 0 | 0.84 | 0.80 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 40.00 | 4.30 | 7.70 | 6.00 | % | 0.15 | 0 | 0 | 0.81 | 0.75 | 0.04 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 41.00 | 3.55 | 7.00 | 5.28 | % | 0.13 | 0 | 0 | 0.79 | 0.71 | 0.04 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 42.00 | 2.84 | 6.35 | 4.60 | % | 0.11 | 0 | 0 | 0.43 | 0.67 | 0.04 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 43.00 | 2.17 | 5.80 | 3.99 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.05 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 44.00 | 1.53 | 5.25 | 3.39 | % | 0.08 | 0 | 0 | 0.46 | 0.57 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 45.00 | 1.12 | 4.80 | 2.96 | % | 0.07 | 0 | 0 | 0.47 | 0.52 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 46.00 | 0.51 | 2.92 | 1.72 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 47.00 | 0.38 | 4.00 | 2.19 | % | 0.05 | 0 | 0 | 0.46 | 0.41 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 48.00 | 0.07 | 3.70 | 1.89 | % | 0.04 | 0 | 0 | 0.45 | 0.36 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.76 | 0.32 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 50.00 | 0.20 | 3.15 | 1.68 | % | 0.03 | 0 | 0 | 0.51 | 0.26 | 0.05 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 51.00 | 0.00 | 2.94 | 1.47 | % | 0.03 | 0 | 0 | 0.78 | 0.23 | 0.04 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.62 | 0.81 | % | 0.02 | 0 | 0 | 0.60 | 0.18 | 0.04 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.04 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 54.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.84 | 0.13 | 0.03 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.86 | 0.10 | 0.03 | -0.01 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 1.04 | -0.09 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 36.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 0.98 | -0.11 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.49 | 1.25 | % | 0.03 | 0 | 0 | 0.93 | -0.14 | 0.03 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.61 | 1.31 | % | 0.03 | 0 | 0 | 0.88 | -0.17 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 0.84 | -0.20 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 0.54 | -0.25 | 0.04 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 41.00 | 0.00 | 3.15 | 1.58 | % | 0.04 | 0 | 0 | 0.77 | -0.28 | 0.04 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 42.00 | 0.00 | 3.40 | 1.70 | 3.10 | % | 0.04 | 2 | 0 | 0.74 | -0.33 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 43.00 | 0.09 | 3.75 | 1.92 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.05 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 44.00 | 2.00 | 4.30 | 3.15 | 1.85 | % | 0.07 | 2 | 0 | 0.54 | -0.43 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 45.00 | 2.93 | 5.00 | 3.97 | 4.05 | % | 0.09 | 3 | 0 | 0.58 | -0.48 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 46.00 | 1.56 | 5.25 | 3.41 | % | 0.07 | 0 | 0 | 0.70 | -0.53 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 47.00 | 2.18 | 6.00 | 4.09 | % | 0.09 | 0 | 0 | 0.72 | -0.59 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 48.00 | 2.85 | 6.20 | 4.53 | % | 0.09 | 0 | 0 | 0.65 | -0.64 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 49.00 | 3.55 | 7.10 | 5.33 | % | 0.11 | 0 | 0 | 0.69 | -0.68 | 0.05 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 50.00 | 4.35 | 7.95 | 6.15 | % | 0.12 | 0 | 0 | 0.71 | -0.74 | 0.05 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 51.00 | 5.15 | 8.60 | 6.88 | % | 0.13 | 0 | 0 | 0.70 | -0.77 | 0.04 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 52.00 | 5.95 | 9.40 | 7.68 | % | 0.15 | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 53.00 | 6.85 | 10.35 | 8.60 | % | 0.16 | 0 | 0 | 0.74 | -0.85 | 0.04 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 54.00 | 7.75 | 11.10 | 9.43 | % | 0.17 | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 55.00 | 8.70 | 12.10 | 10.40 | % | 0.19 | 0 | 0 | 0.77 | -0.90 | 0.03 | -0.01 | 3/12/2026 3:59:52 PM EST |