Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $34.68 as of 11/19/2025 9:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 15.40 | 14.20 | % | 0.71 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 21.00 | 12.00 | 14.40 | 13.20 | % | 0.63 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 22.00 | 11.00 | 13.90 | 12.45 | % | 0.57 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 23.00 | 9.70 | 13.10 | 11.40 | % | 0.50 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 24.00 | 9.50 | 12.20 | 10.85 | % | 0.45 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 25.00 | 7.70 | 10.90 | 9.30 | 11.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 5.20 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:50 PM EST |
| 26.00 | 7.50 | 9.90 | 8.70 | % | 0.33 | 0 | 0 | 4.78 | 0.99 | 0.00 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 27.00 | 6.50 | 8.90 | 7.70 | 7.59 | 0.00 | 0.00% | 0.29 | 0 | 20 | 4.36 | 0.99 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 28.00 | 5.50 | 7.90 | 6.70 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 3.96 | 0.97 | 0.02 | -0.05 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 29.00 | 3.60 | 6.20 | 4.90 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 24 | 2.52 | 0.95 | 0.03 | -0.10 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 30.00 | 3.20 | 5.20 | 4.20 | 8.09 | 0.00 | 0.00% | 0.14 | 0 | 115 | 2.19 | 0.92 | 0.04 | -0.16 | 11/11/2025 | 11/19/2025 3:59:50 PM EST |
| 31.00 | 2.25 | 4.20 | 3.23 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 163 | 1.86 | 0.86 | 0.06 | -0.22 | 11/11/2025 | 11/19/2025 3:59:50 PM EST |
| 32.00 | 2.50 | 3.00 | 2.75 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 124 | 1.25 | 0.79 | 0.08 | -0.28 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 33.00 | 0.85 | 3.30 | 2.08 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 72 | 2.38 | 0.71 | 0.09 | -0.33 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 2.50 | 1.25 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 68 | 2.12 | 0.61 | 0.11 | -0.35 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 2.35 | 1.23 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.27 | 0.50 | 0.11 | -0.36 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.36 | 0.39 | 0.11 | -0.34 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.89 | 0.30 | 0.09 | -0.31 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.85 | 0.22 | 0.08 | -0.27 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.16 | 0.06 | -0.22 | 11/5/2025 | 11/19/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.35 | 0.11 | 0.05 | -0.18 | 11/11/2025 | 11/19/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.58 | 0.08 | 0.04 | -0.12 | 9/18/2025 | 11/19/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.75 | 0.06 | 0.03 | -0.10 | 11/7/2025 | 11/19/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.03 | 0.02 | -0.05 | 11/19/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.02 | 0.01 | -0.03 | 11/19/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.01 | 0.01 | -0.02 | 10/10/2025 | 11/19/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.01 | 0.01 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.04 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.33 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.95 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.58 | -0.01 | 0.01 | -0.02 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.22 | -0.03 | 0.02 | -0.05 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.87 | -0.05 | 0.03 | -0.10 | 11/7/2025 | 11/19/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.51 | -0.08 | 0.04 | -0.16 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.16 | -0.14 | 0.06 | -0.22 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.80 | -0.21 | 0.08 | -0.28 | 11/6/2025 | 11/19/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | -0.29 | 0.09 | -0.33 | 10/1/2025 | 11/19/2025 3:59:50 PM EST |
| 34.00 | 0.05 | 2.45 | 1.25 | 0.55 | +0.27 | +96.43% | 0.04 | 1 | 9 | 1.55 | -0.39 | 0.11 | -0.35 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 1.00 | 0.55 | 0.87 | +0.17 | +24.29% | 0.02 | 1 | 10 | 1.00 | -0.50 | 0.11 | -0.36 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 36.00 | 1.00 | 3.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.67 | -0.61 | 0.11 | -0.34 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 37.00 | 1.20 | 4.00 | 2.60 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.53 | -0.70 | 0.09 | -0.31 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 38.00 | 2.70 | 4.80 | 3.75 | 3.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.64 | -0.78 | 0.08 | -0.27 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 39.00 | 3.80 | 5.90 | 4.85 | % | 0.12 | 0 | 0 | 3.03 | -0.84 | 0.06 | -0.22 | 11/19/2025 3:59:50 PM EST | |||
| 40.00 | 4.80 | 6.80 | 5.80 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 50 | 3.19 | -0.89 | 0.05 | -0.18 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 41.00 | 5.10 | 7.50 | 6.30 | % | 0.15 | 0 | 0 | 3.10 | -0.92 | 0.04 | -0.12 | 11/19/2025 3:59:50 PM EST | |||
| 42.00 | 6.10 | 8.50 | 7.30 | % | 0.17 | 0 | 0 | 3.33 | -0.94 | 0.03 | -0.10 | 11/19/2025 3:59:50 PM EST | |||
| 43.00 | 7.10 | 9.50 | 8.30 | % | 0.19 | 0 | 0 | 3.54 | -0.97 | 0.02 | -0.05 | 11/19/2025 3:59:50 PM EST | |||
| 44.00 | 8.10 | 11.30 | 9.70 | % | 0.22 | 0 | 0 | 4.69 | -0.98 | 0.01 | -0.03 | 11/19/2025 3:59:50 PM EST | |||
| 45.00 | 9.10 | 12.30 | 10.70 | % | 0.24 | 0 | 0 | 4.90 | -0.99 | 0.01 | -0.02 | 11/19/2025 3:59:50 PM EST | |||
| 46.00 | 10.10 | 13.00 | 11.55 | % | 0.25 | 0 | 0 | 4.76 | -0.99 | 0.01 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 47.00 | 11.10 | 14.00 | 12.55 | % | 0.27 | 0 | 0 | 4.95 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 48.00 | 12.10 | 15.00 | 13.55 | % | 0.28 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 49.00 | 13.10 | 16.00 | 14.55 | % | 0.30 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 50.00 | 14.10 | 17.00 | 15.55 | % | 0.31 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST |