Options Chain for PAYPAL HLDGS INC COM (PYPL) - $44.19 as of 3/20/2026 3:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.60 | 23.80 | 21.70 | % | 0.96 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 25.00 | 17.20 | 21.10 | 19.15 | 20.90 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.59 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 27.50 | 15.10 | 18.10 | 16.60 | 17.20 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.23 | 0.98 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 30.00 | 13.10 | 15.70 | 14.40 | 15.97 | 0.00 | 0.00% | 0.48 | 0 | 85 | 1.09 | 0.96 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 32.50 | 10.40 | 13.35 | 11.88 | 15.13 | 0.00 | 0.00% | 0.37 | 0 | 41 | 0.96 | 0.92 | 0.01 | -0.02 | 3/4/2026 | 3/20/2026 4:00:08 PM EST |
| 35.00 | 8.70 | 11.10 | 9.90 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 153 | 0.86 | 0.88 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 37.50 | 6.75 | 8.95 | 7.85 | 7.25 | -3.50 | -32.56% | 0.21 | 13 | 204 | 0.77 | 0.81 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 40.00 | 5.40 | 6.40 | 5.90 | 5.73 | -0.57 | -9.05% | 0.15 | 2 | 1,743 | 0.51 | 0.73 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 42.50 | 4.20 | 4.45 | 4.33 | 4.05 | -0.57 | -12.34% | 0.10 | 46 | 2,739 | 0.50 | 0.62 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 45.00 | 2.90 | 3.10 | 3.00 | 3.10 | -0.31 | -9.10% | 0.07 | 85 | 2,661 | 0.48 | 0.51 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 47.50 | 1.93 | 2.18 | 2.06 | 2.08 | -0.10 | -4.59% | 0.04 | 298 | 2,900 | 0.48 | 0.39 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 50.00 | 1.25 | 1.45 | 1.35 | 1.22 | -0.41 | -25.16% | 0.03 | 470 | 14,204 | 0.47 | 0.29 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 52.50 | 0.70 | 1.05 | 0.88 | 0.87 | -0.08 | -8.43% | 0.02 | 43 | 2,088 | 0.47 | 0.21 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 55.00 | 0.38 | 0.59 | 0.49 | 0.47 | -0.13 | -21.67% | 0.01 | 97 | 5,527 | 0.46 | 0.14 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 57.50 | 0.26 | 0.39 | 0.33 | 0.33 | -0.08 | -19.52% | 0.01 | 5 | 5,426 | 0.47 | 0.10 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 60.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.06 | -22.23% | 0.00 | 62 | 5,762 | 0.47 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 62.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 49 | 2,055 | 0.48 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 3,599 | 0.49 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 67.50 | 0.05 | 0.28 | 0.17 | 0.09 | -0.09 | -50.00% | 0.00 | 18 | 935 | 0.56 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 70.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 4,252 | 0.51 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.74 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 2,475 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:08 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,093 | 0.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.09 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 7,023 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,734 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,803 | 0.97 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 105.00 | 0.01 | 0.34 | 0.18 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 320 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:08 PM EST |
| 115.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 3,068 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.88 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.79 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:08 PM EST |
| 27.50 | 0.05 | 0.65 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.78 | -0.02 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 30.00 | 0.03 | 0.55 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.62 | -0.04 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 32.50 | 0.22 | 0.41 | 0.32 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 973 | 0.57 | -0.08 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 35.00 | 0.40 | 0.71 | 0.56 | 0.60 | -0.02 | -3.23% | 0.02 | 41 | 5,801 | 0.54 | -0.12 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 37.50 | 0.89 | 1.02 | 0.96 | 1.00 | +0.01 | +1.01% | 0.03 | 57 | 2,522 | 0.52 | -0.19 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 40.00 | 1.60 | 1.73 | 1.67 | 1.62 | +0.12 | +8.00% | 0.04 | 1,470 | 4,371 | 0.52 | -0.27 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 42.50 | 2.24 | 2.69 | 2.47 | 2.53 | +0.04 | +1.61% | 0.06 | 19 | 2,983 | 0.49 | -0.38 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 45.00 | 3.45 | 4.40 | 3.93 | 4.05 | +0.41 | +11.27% | 0.09 | 64 | 5,270 | 0.51 | -0.49 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 47.50 | 4.85 | 6.05 | 5.45 | 5.44 | -0.10 | -1.81% | 0.11 | 46 | 1,094 | 0.51 | -0.61 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 50.00 | 6.65 | 7.35 | 7.00 | 7.03 | +0.05 | +0.72% | 0.14 | 58 | 1,740 | 0.46 | -0.71 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 52.50 | 8.15 | 10.00 | 9.08 | 9.29 | +0.37 | +4.15% | 0.17 | 5 | 894 | 0.64 | -0.79 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 55.00 | 10.35 | 12.25 | 11.30 | 11.37 | +0.87 | +8.29% | 0.21 | 1 | 6,453 | 0.68 | -0.86 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 57.50 | 13.20 | 14.70 | 13.95 | 14.20 | +0.72 | +5.35% | 0.24 | 4 | 1,543 | 0.75 | -0.91 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 60.00 | 15.50 | 17.15 | 16.33 | 15.98 | +0.20 | +1.27% | 0.27 | 41 | 5,173 | 0.81 | -0.94 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 62.50 | 16.50 | 20.55 | 18.53 | 18.53 | 0.00 | 0.00% | 0.30 | 0 | 738 | 0.92 | -0.96 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 65.00 | 19.00 | 23.05 | 21.03 | 21.30 | +0.60 | +2.90% | 0.32 | 4 | 8 | 1.10 | -0.97 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 67.50 | 21.50 | 25.55 | 23.53 | 20.75 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.16 | -0.99 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:08 PM EST |
| 70.00 | 24.00 | 28.05 | 26.03 | 25.25 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.22 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:08 PM EST |
| 72.50 | 26.50 | 30.55 | 28.53 | 29.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 4:00:08 PM EST |
| 75.00 | 29.00 | 33.05 | 31.03 | 30.02 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 77.50 | 31.50 | 35.55 | 33.53 | 25.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 4:00:08 PM EST |
| 80.00 | 34.00 | 38.05 | 36.03 | 35.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 82.50 | 36.50 | 40.55 | 38.53 | 24.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/20/2026 4:00:08 PM EST |
| 85.00 | 39.00 | 43.05 | 41.03 | 45.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:08 PM EST |
| 87.50 | 41.50 | 45.55 | 43.53 | 26.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/20/2026 4:00:08 PM EST |
| 90.00 | 44.00 | 48.05 | 46.03 | 30.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/20/2026 4:00:08 PM EST |
| 95.00 | 49.00 | 53.05 | 51.03 | 18.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 3/20/2026 4:00:08 PM EST |
| 100.00 | 54.00 | 58.05 | 56.03 | 38.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/20/2026 4:00:08 PM EST |
| 105.00 | 59.00 | 63.05 | 61.03 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 110.00 | 64.00 | 68.05 | 66.03 | % | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 115.00 | 69.00 | 73.05 | 71.03 | 45.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 3/20/2026 4:00:08 PM EST |