Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $7.11 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 6.70 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 4.80 | 5.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 3.00 | 5.40 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 2.10 | 4.50 | % | 0 | 0 | 3.70 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 1.85 | 2.60 | % | 0 | 0 | 1.49 | 0.91 | 0.08 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 1.15 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 50 | 1.18 | 0.76 | 0.15 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.50 | 1.25 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.57 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.38 | 0.19 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.23 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.13 | 0.11 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.07 | 0.07 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 2.49 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:53 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 | 6.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | -0.09 | 0.08 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.24 | 0.15 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.35 | 1.10 | % | 0 | 0 | 0.78 | -0.43 | 0.19 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.90 | 1.65 | % | 0 | 0 | 0.67 | -0.62 | 0.19 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 1.60 | 2.35 | % | 0 | 0 | 1.08 | -0.77 | 0.16 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 1.75 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | -0.87 | 0.11 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 2.70 | 4.90 | % | 0 | 0 | 2.06 | -0.93 | 0.07 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 3.60 | 5.90 | % | 0 | 0 | 2.22 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 4.60 | 6.90 | % | 0 | 0 | 2.36 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:53 PM EST |