Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $31.06 as of 10/3/2025 3:15:26 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 | 12.10 | 13.50 | 12.80 | % | 0.64 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 25.00 | 7.70 | 9.70 | 8.70 | % | 0.35 | 0 | 0 | 0.77 | 0.88 | 0.02 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 26.00 | 6.50 | 8.90 | 7.70 | % | 0.30 | 0 | 0 | 1.16 | 0.85 | 0.03 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 27.00 | 5.60 | 7.90 | 6.75 | % | 0.25 | 0 | 0 | 0.62 | 0.81 | 0.03 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 28.00 | 5.30 | 6.90 | 6.10 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 0.77 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 29.00 | 4.20 | 6.50 | 5.35 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | 0.73 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 4.30 | 5.10 | 4.70 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.68 | 0.69 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 3.70 | 4.60 | 4.15 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.05 | -0.04 | 10/3/2025 3:59:48 PM EST | |||
| 32.00 | 3.40 | 3.90 | 3.65 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | 0.59 | 0.05 | -0.04 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 2.85 | 3.30 | 3.08 | 3.19 | +0.97 | +43.70% | 0.09 | 1 | 6 | 0.66 | 0.54 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 34.00 | 2.30 | 2.75 | 2.53 | 2.74 | +0.78 | +39.80% | 0.07 | 22 | 3 | 0.63 | 0.49 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 2.00 | 2.35 | 2.18 | 2.31 | +0.69 | +42.60% | 0.06 | 10 | 30 | 0.64 | 0.45 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 36.00 | 1.70 | 1.95 | 1.83 | 1.86 | +0.64 | +52.46% | 0.05 | 66 | 3 | 0.63 | 0.40 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 37.00 | 1.35 | 1.65 | 1.50 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.62 | 0.35 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 38.00 | 0.95 | 1.60 | 1.28 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.31 | 0.05 | -0.03 | 9/18/2025 | 10/3/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.27 | 0.04 | -0.03 | 9/19/2025 | 10/3/2025 3:59:48 PM EST |
| 40.00 | 0.80 | 1.05 | 0.93 | 0.97 | -0.70 | -41.92% | 0.02 | 3 | 1 | 0.63 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 41.00 | 0.65 | 0.95 | 0.80 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | 0.20 | 0.04 | -0.02 | 9/18/2025 | 10/3/2025 3:59:48 PM EST |
| 42.00 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.03 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.38 | % | 0.01 | 1 | 0 | 0.70 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 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 | 1.21 | -0.02 | 0.01 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 25.00 | 0.40 | 0.80 | 0.60 | 0.65 | % | 0.02 | 20 | 0 | 0.72 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST | |
| 26.00 | 0.00 | 1.10 | 0.55 | 0.80 | -0.10 | -11.12% | 0.02 | 3 | 5 | 0.82 | -0.15 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 0.60 | 1.50 | 1.05 | 1.10 | -0.21 | -16.04% | 0.04 | 1 | 2 | 0.67 | -0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 28.00 | 1.10 | 1.95 | 1.53 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.23 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 29.00 | 0.85 | 2.25 | 1.55 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | -0.27 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 1.65 | 2.35 | 2.00 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.71 | -0.31 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 2.15 | 2.80 | 2.48 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.72 | -0.36 | 0.05 | -0.04 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 32.00 | 2.40 | 3.30 | 2.85 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.69 | -0.41 | 0.05 | -0.04 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 3.10 | 3.80 | 3.45 | 4.47 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | -0.46 | 0.05 | -0.04 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 34.00 | 3.60 | 4.30 | 3.95 | 4.28 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.69 | -0.51 | 0.05 | -0.04 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 4.20 | 5.00 | 4.60 | 5.98 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.69 | -0.55 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 36.00 | 4.90 | 5.60 | 5.25 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.05 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 37.00 | 5.60 | 6.30 | 5.95 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.05 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 38.00 | 6.30 | 7.40 | 6.85 | % | 0.18 | 0 | 0 | 0.72 | -0.69 | 0.05 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 39.00 | 7.00 | 8.00 | 7.50 | % | 0.19 | 0 | 0 | 0.68 | -0.73 | 0.04 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 40.00 | 7.70 | 8.70 | 8.20 | % | 0.20 | 0 | 0 | 0.77 | -0.76 | 0.04 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 41.00 | 8.70 | 9.80 | 9.25 | % | 0.23 | 0 | 0 | 0.76 | -0.80 | 0.04 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 42.00 | 9.10 | 10.70 | 9.90 | % | 0.24 | 0 | 0 | 0.78 | -0.82 | 0.03 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 45.00 | 11.90 | 13.20 | 12.55 | % | 0.28 | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.02 | 10/3/2025 3:59:48 PM EST |