Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $37.57 as of 11/14/2025 2:57:57 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 | 21.10 | 24.70 | 22.90 | % | 1.53 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 20.00 | 16.10 | 19.80 | 17.95 | 19.82 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/14/2025 3:59:50 PM EST |
| 22.00 | 14.20 | 17.80 | 16.00 | % | 0.73 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 23.00 | 13.10 | 16.80 | 14.95 | % | 0.65 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 24.00 | 12.10 | 15.50 | 13.80 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 25.00 | 11.20 | 14.40 | 12.80 | 12.60 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.60 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 26.00 | 10.40 | 12.70 | 11.55 | % | 0.44 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 27.00 | 9.20 | 11.80 | 10.50 | % | 0.39 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 28.00 | 8.20 | 11.80 | 10.00 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.42 | 0.98 | 0.01 | 0.00 | 11/4/2025 | 11/14/2025 3:59:50 PM EST |
| 29.00 | 7.40 | 9.80 | 8.60 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 146 | 0.99 | 0.96 | 0.01 | -0.01 | 11/5/2025 | 11/14/2025 3:59:50 PM EST |
| 30.00 | 6.30 | 9.00 | 7.65 | 6.22 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.97 | 0.94 | 0.02 | -0.01 | 11/5/2025 | 11/14/2025 3:59:50 PM EST |
| 31.00 | 5.40 | 8.00 | 6.70 | 6.83 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.88 | 0.91 | 0.03 | -0.01 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 32.00 | 4.50 | 7.50 | 6.00 | 4.24 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.94 | 0.88 | 0.04 | -0.02 | 11/4/2025 | 11/14/2025 3:59:50 PM EST |
| 33.00 | 3.60 | 6.40 | 5.00 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.82 | 0.83 | 0.04 | -0.02 | 11/4/2025 | 11/14/2025 3:59:50 PM EST |
| 34.00 | 3.20 | 5.60 | 4.40 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.78 | 0.78 | 0.05 | -0.02 | 11/4/2025 | 11/14/2025 3:59:50 PM EST |
| 35.00 | 2.60 | 4.70 | 3.65 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.71 | 0.72 | 0.06 | -0.03 | 11/5/2025 | 11/14/2025 3:59:50 PM EST |
| 36.00 | 1.90 | 4.30 | 3.10 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.44 | 0.66 | 0.07 | -0.03 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 37.00 | 1.40 | 2.95 | 2.18 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.37 | 0.59 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 38.00 | 1.80 | 2.25 | 2.03 | 2.13 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.45 | 0.51 | 0.08 | -0.03 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 39.00 | 1.45 | 2.00 | 1.73 | 1.70 | +0.35 | +25.93% | 0.04 | 2 | 324 | 0.48 | 0.44 | 0.08 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 1.55 | 0.85 | 1.35 | +0.10 | +8.00% | 0.02 | 5 | 238 | 0.34 | 0.37 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 41.00 | 0.30 | 1.30 | 0.80 | 1.00 | +0.17 | +20.49% | 0.02 | 1 | 27 | 0.40 | 0.30 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.24 | 0.06 | -0.02 | 11/4/2025 | 11/14/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.19 | 0.05 | -0.02 | 10/7/2025 | 11/14/2025 3:59:50 PM EST |
| 44.00 | 0.35 | 0.95 | 0.65 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | 0.15 | 0.04 | -0.02 | 8/28/2025 | 11/14/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.62 | 0.11 | 0.04 | -0.01 | 9/11/2025 | 11/14/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | 0.06 | 0.02 | -0.01 | 8/19/2025 | 11/14/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.82 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 11/14/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.64 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/14/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/14/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/14/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | -0.01 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.01 | 0.00 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | -0.02 | 0.01 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | -0.04 | 0.01 | -0.01 | 11/11/2025 | 11/14/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2,514 | 0.78 | -0.06 | 0.02 | -0.01 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 31.00 | 0.15 | 0.45 | 0.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.09 | 0.03 | -0.01 | 11/4/2025 | 11/14/2025 3:59:50 PM EST |
| 32.00 | 0.15 | 0.85 | 0.50 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.53 | -0.12 | 0.04 | -0.02 | 10/31/2025 | 11/14/2025 3:59:50 PM EST |
| 33.00 | 0.30 | 1.05 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.53 | -0.17 | 0.04 | -0.02 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 34.00 | 0.50 | 1.15 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.50 | -0.22 | 0.05 | -0.02 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 35.00 | 0.40 | 1.15 | 0.78 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.41 | -0.28 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 36.00 | 1.10 | 2.25 | 1.68 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.54 | -0.34 | 0.07 | -0.03 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 37.00 | 0.70 | 2.85 | 1.78 | 1.60 | -1.90 | -54.29% | 0.05 | 1 | 18 | 0.47 | -0.41 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 38.00 | 1.05 | 3.50 | 2.28 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.49 | 0.08 | -0.03 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 39.00 | 2.55 | 2.95 | 2.75 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.45 | -0.56 | 0.08 | -0.03 | 9/3/2025 | 11/14/2025 3:59:50 PM EST |
| 40.00 | 2.40 | 5.10 | 3.75 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.50 | -0.63 | 0.07 | -0.03 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 41.00 | 2.85 | 6.00 | 4.43 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.86 | -0.70 | 0.07 | -0.03 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 42.00 | 3.60 | 6.00 | 4.80 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.71 | -0.76 | 0.06 | -0.02 | 8/26/2025 | 11/14/2025 3:59:50 PM EST |
| 43.00 | 4.00 | 7.40 | 5.70 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.86 | -0.81 | 0.05 | -0.02 | 8/28/2025 | 11/14/2025 3:59:50 PM EST |
| 44.00 | 5.80 | 7.80 | 6.80 | % | 0.15 | 0 | 0 | 0.78 | -0.85 | 0.04 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 45.00 | 6.70 | 8.70 | 7.70 | % | 0.17 | 0 | 0 | 0.81 | -0.89 | 0.04 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 46.00 | 7.10 | 10.20 | 8.65 | % | 0.19 | 0 | 0 | 0.98 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 47.00 | 8.40 | 11.10 | 9.75 | % | 0.21 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 50.00 | 10.80 | 13.60 | 12.20 | 21.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 7/16/2025 | 11/14/2025 3:59:50 PM EST |
| 55.00 | 16.00 | 18.90 | 17.45 | % | 0.32 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST |