Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $6.49 as of 6/20/2025 9:17:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.20 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 3.00 | 3.20 | 4.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 4.00 | 2.30 | 3.10 | 1.96 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.99 | 0.02 | 0.00 | 5/9/2025 | 6/20/2025 3:59:47 PM EST |
| 5.00 | 1.45 | 1.95 | % | 0 | 0 | 1.02 | 0.90 | 0.11 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 6.00 | 0.55 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.71 | 0.22 | -0.01 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 7.00 | 0.25 | 0.50 | 0.45 | -0.05 | -10.00% | 2 | 1,071 | 0.52 | 0.45 | 0.27 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.24 | 0.21 | 0.00 | 6/9/2025 | 6/20/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.11 | 0.13 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.31 | 0.05 | 0.07 | 0.00 | 5/22/2025 | 6/20/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.35 | 0.05 | -1.30 | -96.30% | 2 | 933 | 0.99 | 0.02 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1,340 | 1.41 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 6/20/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 76 | 1.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/20/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | -0.01 | 0.02 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.10 | 0.11 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 6.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.58 | -0.29 | 0.22 | -0.01 | 6/3/2025 | 6/20/2025 3:59:47 PM EST |
| 7.00 | 0.70 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 1,001 | 0.58 | -0.55 | 0.27 | -0.01 | 6/13/2025 | 6/20/2025 3:59:47 PM EST |
| 8.00 | 1.20 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 1,398 | 1.04 | -0.76 | 0.21 | 0.00 | 4/28/2025 | 6/20/2025 3:59:47 PM EST |
| 9.00 | 2.10 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.89 | 0.13 | 0.00 | 5/13/2025 | 6/20/2025 3:59:47 PM EST |
| 10.00 | 3.10 | 3.90 | % | 0 | 0 | 1.41 | -0.95 | 0.07 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 11.00 | 3.90 | 5.10 | 2.67 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.98 | 0.03 | 0.00 | 2/28/2025 | 6/20/2025 3:59:47 PM EST |
| 12.00 | 5.10 | 6.00 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 13.00 | 6.00 | 7.00 | % | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 14.00 | 7.00 | 8.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 15.00 | 8.00 | 9.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 16.00 | 9.00 | 10.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 17.00 | 10.00 | 11.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 18.00 | 10.50 | 12.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 20.00 | 12.50 | 14.40 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST |