Options Chain for PAYPAY CORP SPONSORED ADS (PAYP) - $14.94 as of 7/14/2026 8:59:08 AM 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 | 10.50 | 14.20 | 12.35 | % | 4.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 5.00 | 8.00 | 11.80 | 9.90 | 8.76 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/14/2026 11:58:58 AM EST |
| 7.50 | 5.50 | 9.30 | 7.40 | 5.60 | 0.00 | 0.00% | 0.99 | 0 | 4 | 0.00 | 0.97 | 0.01 | -0.06 | 6/22/2026 | 7/14/2026 11:58:58 AM EST |
| 10.00 | 3.00 | 6.70 | 4.85 | 5.90 | 0.00 | 0.00% | 0.48 | 0 | 13 | 8.08 | 0.89 | 0.03 | -0.16 | 7/7/2026 | 7/14/2026 11:58:58 AM EST |
| 12.50 | 0.50 | 4.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 5.41 | 0.75 | 0.05 | -0.28 | 6/30/2026 | 7/14/2026 11:58:58 AM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 105 | 2.19 | 0.58 | 0.07 | -0.35 | 7/13/2026 | 7/14/2026 11:58:58 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 61 | 1.61 | 0.42 | 0.07 | -0.36 | 7/14/2026 | 7/14/2026 11:58:58 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.78 | 0.29 | 0.06 | -0.32 | 7/9/2026 | 7/14/2026 11:58:58 AM EST |
| 22.50 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 50 | 8.53 | 0.20 | 0.05 | -0.26 | 7/9/2026 | 7/14/2026 11:58:58 AM EST |
| 25.00 | 0.00 | 2.75 | 1.38 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 10 | 9.28 | 0.13 | 0.04 | -0.20 | 7/9/2026 | 7/14/2026 11:58:58 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.02 | 0.06 | 0.02 | -0.10 | 7/9/2026 | 7/14/2026 11:58:58 AM 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/14/2026 11:58:58 AM EST |
| 7.50 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.00 | -0.03 | 0.01 | -0.06 | 6/10/2026 | 7/14/2026 11:58:58 AM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -0.11 | 0.03 | -0.16 | 6/4/2026 | 7/14/2026 11:58:58 AM EST |
| 12.50 | 0.05 | 2.40 | 1.23 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 96 | 4.18 | -0.25 | 0.05 | -0.28 | 7/9/2026 | 7/14/2026 11:58:58 AM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.47 | -0.42 | 0.07 | -0.35 | 7/9/2026 | 7/14/2026 11:58:58 AM EST |
| 17.50 | 2.40 | 2.70 | 2.55 | 2.50 | +0.18 | +7.76% | 0.15 | 1 | 27 | 3.39 | -0.58 | 0.07 | -0.36 | 7/14/2026 | 7/14/2026 11:58:58 AM EST |
| 20.00 | 3.40 | 7.20 | 5.30 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 6.71 | -0.71 | 0.06 | -0.32 | 6/22/2026 | 7/14/2026 11:58:58 AM EST |
| 22.50 | 7.40 | 7.90 | 7.65 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 8 | 3.90 | -0.80 | 0.05 | -0.26 | 4/6/2026 | 7/14/2026 11:58:58 AM EST |
| 25.00 | 8.70 | 12.00 | 10.35 | % | 0.41 | 0 | 0 | 7.99 | -0.87 | 0.04 | -0.20 | 7/14/2026 11:58:58 AM EST | |||
| 30.00 | 13.70 | 17.00 | 15.35 | % | 0.51 | 0 | 0 | 9.19 | -0.94 | 0.02 | -0.10 | 7/14/2026 11:58:58 AM EST |