Breaking News

PayPay Corp (PAYP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

18.01 +0.45 +2.53%

02:54:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 853,378
Bid/Ask: 0.00 / 0.00
Day's Range: 17.26 - 18.04

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

PayPay Option Chain

Get free option data for PAYP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for PayPay options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 09, 2026 18:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.7	17.1	0	2.50	0	0%	0	0.05	0
PAYP Call 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|2.50C Delta0.9996 Imp Vol4.193 Bid13.7 Gamma0.0001 Theoretical15.41 Ask17.1 Theta-0.0013 Intrinsic Value15.42 Volume0 Vega0 Time Value-15.42 Open Interest0 Rho0.0006 Delta / Theta-765.9387 PAYP Put 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|2.50P Delta-0.0038 Imp Vol5.6395 Bid0 Gamma0.0007 Theoretical0.03 Ask0.05 Theta-0.01 Intrinsic Value-15.42 Volume0 Vega0.0003 Time Value15.42 Open Interest0 Rho0 Delta / Theta0.3818
0	0%	11.2	14.6	0	5.00	0	0%	0	4.8	0
PAYP Call 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|5.00C Delta0.9971 Imp Vol3.2511 Bid11.2 Gamma0.001 Theoretical12.92 Ask14.6 Theta-0.005 Intrinsic Value12.92 Volume0 Vega0.0003 Time Value-12.92 Open Interest0 Rho0.0012 Delta / Theta-197.7527 PAYP Put 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|5.00P Delta-0.0496 Imp Vol13.0942 Bid0 Gamma0.0028 Theoretical2.4 Ask4.8 Theta-0.2093 Intrinsic Value-12.92 Volume0 Vega0.0029 Time Value12.92 Open Interest0 Rho-0.0007 Delta / Theta0.2369
0	0%	8.7	12.1	0	7.50	0	0%	0	4.8	0
PAYP Call 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|7.50C Delta0.9966 Imp Vol2.1919 Bid8.7 Gamma0.0017 Theoretical10.42 Ask12.1 Theta-0.0043 Intrinsic Value10.42 Volume0 Vega0.0003 Time Value-10.42 Open Interest0 Rho0.0018 Delta / Theta-232.6235 PAYP Put 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|7.50P Delta-0.0927 Imp Vol9.1014 Bid0 Gamma0.0065 Theoretical2.4 Ask4.8 Theta-0.2357 Intrinsic Value-10.42 Volume0 Vega0.0047 Time Value10.42 Open Interest1 Rho-0.0009 Delta / Theta0.3934
					17.92	Price @ Sep 09, 2026 18:01 GMT
0	0%	0	0.3	0	20.00	0	0%	0.9	3.5	0
PAYP Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|20.00C Delta0.1595 Imp Vol0.6661 Bid0 Gamma0.1296 Theoretical0.15 Ask0.3 Theta-0.0255 Intrinsic Value-2.08 Volume0 Vega0.0068 Time Value2.08 Open Interest0 Rho0.0007 Delta / Theta-6.2462 PAYP Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|20.00P Delta-0.8618 Imp Vol0.6202 Bid0.9 Gamma0.1278 Theoretical2.2 Ask3.5 Theta-0.0201 Intrinsic Value2.08 Volume0 Vega0.0062 Time Value-2.08 Open Interest10 Rho-0.003 Delta / Theta42.8244
0	0%	0	1.85	0	22.50	0	0%	3.3	6.1	0
PAYP Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|22.50C Delta0.2955 Imp Vol2.0699 Bid0 Gamma0.0593 Theoretical0.93 Ask1.85 Theta-0.1121 Intrinsic Value-4.58 Volume0 Vega0.0097 Time Value4.58 Open Interest4 Rho0.0011 Delta / Theta-2.6364 PAYP Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|22.50P Delta-0.9076 Imp Vol1.0375 Bid3.3 Gamma0.0573 Theoretical4.7 Ask6.1 Theta-0.0254 Intrinsic Value4.58 Volume0 Vega0.0046 Time Value-4.58 Open Interest0 Rho-0.0033 Delta / Theta35.6893
0	0%	0	1.85	0	25.00	0	0%	5.9	8.6	0
PAYP Call 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|25.00C Delta0.2601 Imp Vol2.5209 Bid0 Gamma0.0458 Theoretical0.93 Ask1.85 Theta-0.1281 Intrinsic Value-7.08 Volume0 Vega0.0091 Time Value7.08 Open Interest0 Rho0.0009 Delta / Theta-2.0301 PAYP Put 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYP\|20260918\|25.00P Delta-0.9053 Imp Vol1.4909 Bid5.9 Gamma0.0405 Theoretical7.25 Ask8.6 Theta-0.0377 Intrinsic Value7.08 Volume0 Vega0.0047 Time Value-7.08 Open Interest0 Rho-0.0038 Delta / Theta24.0179

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

PAYP Comments

Write your thoughts about PayPay Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,116.53	+10.54	+0.17%
Nikkei 225	65,146.00	-123.33	-0.19%
Shanghai	3,951.51	+10.96	+0.28%
US 500	7,648.4	-25.3	-0.33%
US Tech 100	29,445.6	-62.1	-0.21%
DAX	25,554.28	-453.35	-1.74%
Dollar Index	98.808	+0.026	+0.03%

Crude Oil WTI	96.43	+3.40	+3.65%
Brent Oil	101.48	+3.56	+3.64%
Natural Gas	2.809	-0.107	-3.67%
Gold	4,450.67	+11.67	+0.26%
Silver	68.178	+1.178	+1.76%
US Soybeans	1,308.75	-7.50	-0.57%
Copper	6.8713	+0.0478	+0.70%

Philippines 2Y	6.451	0.000	0.00%
Philippines 10Y	7.351	0.000	0.00%
Philippines 20Y	7.506	0.000	0.00%
U.S. 2Y	4.432	+0.034	+0.77%
U.S. 10Y	4.841	+0.037	+0.77%
U.S. 30Y	5.288	+0.024	+0.46%
Germany 10Y	3.4518	+0.0137	+0.40%

Alphabet C	328.02	-7.36	-2.19%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.44	-1.29	-1.62%
Booking	171.73	-8.57	-4.75%
Apple	318.48	+2.26	+0.71%
Alibaba ADR	109.63	-3.03	-2.69%
Tesla	368.37	+0.21	+0.06%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYP	18.01	+0.45	+2.53%
SVEL	18.96	-0.26	-1.35%
8016	284.00	+6.00	+2.16%
011390	51,600	0	0.00%
PHES	0.405	+0.015	+3.85%
Fidelity® Blue Ch.	61.91	-0.25	-0.40%
Goldman Sachs EUR.	49.21	-0.36	-0.72%
1305	12.50	+0.35	+2.88%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	-1.34%	13.78M
Atlas Consolidated Mining	22.700	-1.52%	11.50M
PhilWeb	15.0000	+4.17%	10.66M
BDO Unibank	118.90	-0.92%	5.25M
Bank of the Philippine Islands	104.00	+0.10%	4.55M
International Container	975.000	+1.88%	1.64M
Ayala	491.40	-3.65%	669.01K

Name	Last	Chg. %	Vol.
Easycall Communications	3.100	+34.78%	53.00K
Vantage Equities	1.3000	+7.44%	20.67M
IPM	2.100	+7.14%	11.00K
Concreat Holdings Philippines	1.42	+6.77%	6.56M
Alsons Consolidated	1.2000	+6.19%	15.39M
LMG Chemicals	0.370	+5.71%	250.00K
National Reinsuranceoration	1.500	+5.63%	2.20M

Name	Last	Chg. %	Vol.
Mabuhay	0.145	-18.54%	140.00K
Swift Foods Pref	1.150	-14.18%	3.00K
PH Resorts	0.213	-10.88%	14.06M
Wellex Industries	0.280	-9.68%	30.00K
Xurpas	0.205	-9.29%	370.00K
Zeus	0.070	-7.89%	970.00K
NiHAO Mineral	0.600	-7.69%	568.00K