Options Chain for PAYPAY CORP SPONSORED ADS (PAYP) - $19.73 as of 5/29/2026 1:10:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.80 | 9.30 | 7.55 | 6.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:24 PM EST |
| 15.00 | 2.35 | 6.00 | 4.18 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.84 | 0.96 | 0.03 | -0.03 | 5/14/2026 | 5/29/2026 2:58:24 PM EST |
| 17.50 | 0.25 | 3.90 | 2.08 | % | 0.12 | 0 | 0 | 1.44 | 0.81 | 0.08 | -0.04 | 5/29/2026 2:58:24 PM EST | |||
| 20.00 | 0.05 | 3.60 | 1.83 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 182 | 0.99 | 0.54 | 0.12 | -0.05 | 5/26/2026 | 5/29/2026 2:58:24 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.02 | 2 | 698 | 0.62 | 0.28 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 2:58:24 PM EST |
| 25.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 2.42 | 0.11 | 0.06 | -0.02 | 5/27/2026 | 5/29/2026 2:58:24 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/29/2026 2:58:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 5.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:24 PM EST |
| 15.00 | 0.00 | 4.00 | 2.00 | 0.28 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.01 | -0.04 | 0.03 | -0.03 | 5/20/2026 | 5/29/2026 2:58:24 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.17 | -0.19 | 0.08 | -0.04 | 5/21/2026 | 5/29/2026 2:58:24 PM EST |
| 20.00 | 0.25 | 2.55 | 1.40 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.39 | -0.46 | 0.12 | -0.05 | 5/28/2026 | 5/29/2026 2:58:24 PM EST |
| 22.50 | 2.30 | 4.40 | 3.35 | 3.52 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.54 | -0.72 | 0.10 | -0.03 | 5/15/2026 | 5/29/2026 2:58:24 PM EST |
| 25.00 | 4.40 | 6.70 | 5.55 | % | 0.22 | 0 | 0 | 1.98 | -0.89 | 0.06 | -0.02 | 5/29/2026 2:58:24 PM EST | |||
| 30.00 | 8.30 | 12.00 | 10.15 | % | 0.34 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:58:24 PM EST |