Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $38.93 as of 8/29/2025 9:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.60 | 26.10 | 24.35 | 18.85 | 0.00 | 0.00% | 1.62 | 0 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 20.60 | 24.10 | 22.35 | 12.30 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 20.10 | 23.00 | 21.55 | 13.02 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 19.30 | 22.00 | 20.65 | % | 1.09 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 18.30 | 21.00 | 19.65 | 15.60 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 17.30 | 20.00 | 18.65 | % | 0.89 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 16.30 | 19.00 | 17.65 | 9.65 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 15.50 | 18.00 | 16.75 | % | 0.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 24.00 | 14.30 | 17.00 | 15.65 | % | 0.65 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 13.30 | 16.20 | 14.75 | 13.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 12.60 | 14.70 | 13.65 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 11.50 | 14.10 | 12.80 | 4.20 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.34 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 10.50 | 13.10 | 11.80 | 9.24 | 0.00 | 0.00% | 0.42 | 0 | 43 | 1.25 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 9.40 | 12.30 | 10.85 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.22 | 0.98 | 0.01 | -0.01 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 8.60 | 9.80 | 9.20 | 8.68 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.71 | 0.97 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 7.60 | 9.10 | 8.35 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.74 | 0.95 | 0.02 | -0.01 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 6.90 | 9.10 | 8.00 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.95 | 0.93 | 0.02 | -0.01 | 6/12/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 6.10 | 8.40 | 7.25 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.54 | 0.89 | 0.03 | -0.01 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 5.20 | 6.00 | 5.60 | % | 0.16 | 0 | 0 | 0.41 | 0.85 | 0.04 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 4.70 | 4.90 | 4.80 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.40 | 0.80 | 0.05 | -0.02 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 3.70 | 4.20 | 3.95 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.38 | 0.74 | 0.06 | -0.02 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 37.00 | 3.00 | 3.60 | 3.30 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.38 | 0.68 | 0.07 | -0.02 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 38.00 | 2.65 | 2.80 | 2.73 | 2.63 | +0.27 | +11.45% | 0.07 | 12 | 40 | 0.38 | 0.61 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 2.10 | 3.10 | 2.60 | 2.08 | +0.33 | +18.86% | 0.07 | 2 | 8 | 0.47 | 0.53 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 1.60 | 2.70 | 2.15 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.36 | 0.46 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 1.20 | 1.40 | 1.30 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.36 | 0.38 | 0.07 | -0.02 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 42.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.07 | -7.00% | 0.02 | 10 | 80 | 0.36 | 0.31 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 43.00 | 0.65 | 0.80 | 0.73 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.25 | 0.06 | -0.02 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 0.20 | 0.95 | 0.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.20 | 0.06 | -0.02 | 5/2/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.40 | 0.15 | 0.05 | -0.01 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.09 | 0.03 | -0.01 | 5/15/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | 0.03 | 0.01 | 0.00 | 7/10/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.01 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | -0.01 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.02 | 0.01 | -0.01 | 7/16/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.02 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | -0.07 | 0.02 | -0.01 | 8/7/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.11 | 0.03 | -0.01 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.15 | 0.04 | -0.02 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.56 | -44.80% | 0.02 | 1 | 5 | 0.39 | -0.20 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 0.80 | 1.00 | 0.90 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.06 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 37.00 | 1.15 | 1.30 | 1.23 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.32 | 0.07 | -0.02 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 38.00 | 1.50 | 1.70 | 1.60 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.37 | -0.39 | 0.07 | -0.02 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 2.00 | 2.15 | 2.08 | 2.24 | +0.19 | +9.27% | 0.05 | 8 | 7 | 0.37 | -0.47 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 2.50 | 2.70 | 2.60 | 2.78 | -2.92 | -51.23% | 0.07 | 2 | 9 | 0.37 | -0.54 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 3.10 | 3.30 | 3.20 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.07 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 42.00 | 3.60 | 4.00 | 3.80 | 13.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.69 | 0.07 | -0.02 | 7/11/2025 | 8/29/2025 3:59:53 PM EST |
| 43.00 | 4.50 | 4.80 | 4.65 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.36 | -0.75 | 0.06 | -0.02 | 5/15/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 4.80 | 6.00 | 5.40 | % | 0.12 | 0 | 0 | 0.48 | -0.80 | 0.06 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 5.80 | 7.10 | 6.45 | % | 0.14 | 0 | 0 | 0.57 | -0.85 | 0.05 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 47.00 | 7.60 | 9.00 | 8.30 | % | 0.18 | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 10.50 | 13.20 | 11.85 | % | 0.24 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 15.50 | 16.90 | 16.20 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |