Options Chain for PAYPAY CORP SPONSORED ADS (PAYP) - $14.23 as of 10/28/2026 8:40:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 11.30 | 9.45 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 7.50 | 5.10 | 8.10 | 6.60 | % | 0.88 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 10.00 | 2.95 | 6.30 | 4.63 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.16 | 0.99 | 0.01 | -0.01 | 10/8/2026 | 10/28/2026 3:59:59 PM EST |
| 12.50 | 0.90 | 3.60 | 2.25 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.89 | 0.82 | 0.10 | -0.02 | 10/15/2026 | 10/28/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.26 | 0.46 | 0.16 | -0.03 | 10/21/2026 | 10/28/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.07 | 0.16 | 0.10 | -0.02 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.93 | 0.04 | 0.04 | -0.01 | 10/20/2026 | 10/28/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 3.26 | 0.01 | 0.01 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 3.60 | 1.80 | % | 0.24 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 3.50 | 1.75 | % | 0.17 | 0 | 0 | 4.82 | -0.01 | 0.01 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 12.50 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 24 | 45 | 0.71 | -0.18 | 0.10 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 4.20 | 2.15 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 29 | 2.76 | -0.54 | 0.16 | -0.03 | 10/21/2026 | 10/28/2026 3:59:59 PM EST |
| 17.50 | 2.05 | 5.60 | 3.83 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.53 | -0.84 | 0.10 | -0.02 | 10/15/2026 | 10/28/2026 3:59:59 PM EST |
| 20.00 | 4.50 | 8.00 | 6.25 | % | 0.31 | 0 | 0 | 2.89 | -0.96 | 0.04 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 22.50 | 6.90 | 10.50 | 8.70 | % | 0.39 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 25.00 | 9.40 | 13.00 | 11.20 | % | 0.45 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 30.00 | 14.40 | 18.20 | 16.30 | % | 0.54 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 35.00 | 19.40 | 23.20 | 21.30 | % | 0.61 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST |