Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $9.85 as of 2/21/2025 9:07:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 8.10 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 4.00 | 5.10 | 7.10 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 5.00 | 3.80 | 6.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 6.00 | 3.40 | 5.00 | % | 0 | 0 | 2.21 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 7.00 | 2.55 | 4.10 | % | 0 | 0 | 1.86 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 8.00 | 1.50 | 3.20 | % | 0 | 0 | 1.54 | 0.88 | 0.10 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.00 | 0.80 | 2.20 | % | 0 | 0 | 1.16 | 0.72 | 0.17 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 10.00 | 0.60 | 0.95 | 0.90 | % | 2 | 0 | 0.52 | 0.53 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 11.00 | 0.00 | 1.55 | % | 0 | 0 | 1.27 | 0.35 | 0.19 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.21 | 0.14 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 0.93 | 0.11 | 0.10 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.06 | 0.06 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | -0.12 | 0.10 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.00 | 0.00 | 1.05 | % | 0 | 0 | 1.02 | -0.28 | 0.17 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 10.00 | 0.65 | 1.00 | 0.95 | % | 1 | 0 | 0.52 | -0.47 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 11.00 | 0.95 | 2.30 | % | 0 | 0 | 1.08 | -0.65 | 0.19 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 12.00 | 1.75 | 2.95 | % | 0 | 0 | 1.05 | -0.79 | 0.14 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 13.00 | 2.30 | 4.00 | % | 0 | 0 | 1.24 | -0.89 | 0.10 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 14.00 | 3.20 | 4.40 | % | 0 | 0 | 0.91 | -0.94 | 0.06 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 15.00 | 4.20 | 5.60 | % | 0 | 0 | 1.20 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 16.00 | 5.10 | 6.70 | % | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 17.00 | 6.00 | 7.90 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 18.00 | 7.00 | 8.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 19.00 | 8.00 | 9.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |