Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $7.25 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 6.90 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 4.20 | 5.90 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 3.30 | 4.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 2.35 | 3.90 | % | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 1.95 | 2.95 | % | 0 | 0 | 1.80 | 0.94 | 0.06 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.70 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.81 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.61 | 0.21 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,268 | 0.68 | 0.41 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 8,567 | 0.67 | 0.24 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 566 | 0.76 | 0.13 | 0.12 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 139 | 1.36 | 0.07 | 0.07 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.19 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.64 | 0.01 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.75 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.54 | -0.06 | 0.06 | 0.00 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | -0.19 | 0.14 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.50 | 0.75 | 0.55 | +0.15 | +37.50% | 76 | 22 | 0.73 | -0.39 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 1.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 1,630 | 0.71 | -0.59 | 0.21 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.85 | 2.90 | 1.02 | 0.00 | 0.00% | 0 | 13 | 1.65 | -0.76 | 0.17 | -0.01 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.30 | 3.80 | 2.95 | 0.00 | 0.00% | 0 | 46 | 1.78 | -0.87 | 0.12 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 3.20 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 25 | 1.11 | -0.93 | 0.07 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 4.20 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 5 | 2.13 | -0.97 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 4.70 | 6.00 | % | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 6.10 | 7.00 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 7.10 | 8.00 | 4.09 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 8.10 | 9.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 9.10 | 10.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 10.10 | 11.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 10.60 | 12.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 11.60 | 13.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |