Options Chain for PAYPAY CORP SPONSORED ADS (PAYP) - $17.58 as of 9/9/2026 8:23:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 16.50 | 15.20 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 5.00 | 11.40 | 14.00 | 12.70 | % | 2.54 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 7.50 | 8.90 | 11.50 | 10.20 | % | 1.36 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 10.00 | 6.20 | 9.00 | 7.60 | % | 0.76 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 12.50 | 3.90 | 6.50 | 5.20 | 4.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:03 PM EST |
| 15.00 | 1.40 | 4.20 | 2.80 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.52 | 0.98 | 0.03 | -0.01 | 9/2/2026 | 9/9/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.76 | 0.60 | 0.26 | -0.03 | 9/8/2026 | 9/9/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | 0.08 | 0.10 | -0.01 | 9/9/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.67 | +0.22 | +48.89% | 0.03 | 2 | 26 | 2.01 | -0.02 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 4:00:03 PM EST |
| 17.50 | 0.25 | 0.65 | 0.45 | 1.07 | -1.33 | -55.42% | 0.03 | 2 | 1 | 0.53 | -0.40 | 0.26 | -0.03 | 9/9/2026 | 9/9/2026 4:00:03 PM EST |
| 20.00 | 1.10 | 3.50 | 2.30 | 3.22 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.89 | -0.92 | 0.10 | -0.01 | 9/3/2026 | 9/9/2026 4:00:03 PM EST |
| 22.50 | 3.50 | 7.00 | 5.25 | % | 0.23 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 25.00 | 6.00 | 9.60 | 7.80 | % | 0.31 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:03 PM EST | |||
| 30.00 | 10.90 | 14.50 | 12.70 | 15.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 4:00:03 PM EST |