Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $28.50 as of 7/29/2025 2:28:53 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 | 12.60 | 14.80 | 13.70 | 14.17 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 17.00 | 10.60 | 11.90 | 11.25 | % | 0.66 | 0 | 0 | 1.16 | 0.98 | 0.01 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 18.00 | 9.80 | 11.00 | 10.40 | % | 0.58 | 0 | 0 | 1.11 | 0.97 | 0.01 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 19.00 | 9.00 | 10.80 | 9.90 | % | 0.52 | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 20.00 | 8.60 | 10.70 | 9.65 | 9.60 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.91 | 0.93 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 21.00 | 7.10 | 9.70 | 8.40 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.44 | 0.90 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 22.00 | 6.10 | 8.90 | 7.50 | % | 0.34 | 0 | 0 | 0.88 | 0.87 | 0.03 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 23.00 | 5.90 | 7.80 | 6.85 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.88 | 0.83 | 0.04 | -0.02 | 1/22/2025 | 7/29/2025 2:58:54 PM EST |
| 24.00 | 4.90 | 5.80 | 5.35 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.66 | 0.79 | 0.04 | -0.02 | 3/11/2025 | 7/29/2025 2:58:54 PM EST |
| 25.00 | 4.30 | 5.40 | 4.85 | 5.82 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.71 | 0.74 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 26.00 | 4.00 | 4.30 | 4.15 | % | 0.16 | 0 | 0 | 0.68 | 0.68 | 0.05 | -0.02 | 7/29/2025 2:58:54 PM EST | |||
| 27.00 | 3.20 | 3.70 | 3.45 | % | 0.13 | 0 | 0 | 0.64 | 0.63 | 0.06 | -0.02 | 7/29/2025 2:58:54 PM EST | |||
| 28.00 | 2.70 | 3.20 | 2.95 | 3.59 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.65 | 0.57 | 0.06 | -0.03 | 7/18/2025 | 7/29/2025 2:58:54 PM EST |
| 29.00 | 2.05 | 2.70 | 2.38 | 11.13 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.62 | 0.51 | 0.06 | -0.03 | 5/13/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 1.95 | 2.25 | 2.10 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.65 | 0.45 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 31.00 | 1.65 | 2.05 | 1.85 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.65 | 0.40 | 0.06 | -0.03 | 7/8/2025 | 7/29/2025 2:58:54 PM EST |
| 32.00 | 1.20 | 1.70 | 1.45 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.64 | 0.35 | 0.05 | -0.02 | 7/17/2025 | 7/29/2025 2:58:54 PM EST |
| 33.00 | 1.10 | 1.30 | 1.20 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.64 | 0.30 | 0.05 | -0.02 | 7/8/2025 | 7/29/2025 2:58:54 PM EST |
| 34.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.55 | -36.67% | 0.03 | 2 | 78 | 0.64 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.66 | 0.23 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 36.00 | 0.55 | 0.75 | 0.65 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.64 | 0.20 | 0.04 | -0.02 | 7/9/2025 | 7/29/2025 2:58:54 PM EST |
| 37.00 | 0.40 | 0.65 | 0.53 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.17 | 0.04 | -0.02 | 6/18/2025 | 7/29/2025 2:58:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.76 | 0.14 | 0.03 | -0.01 | 7/10/2025 | 7/29/2025 2:58:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.80 | 0.12 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.84 | 0.10 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | 0.08 | 0.02 | -0.01 | 6/26/2025 | 7/29/2025 2:58:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.07 | 0.02 | -0.01 | 6/5/2025 | 7/29/2025 2:58:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | 0.06 | 0.02 | -0.01 | 6/11/2025 | 7/29/2025 2:58:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.05 | 0.01 | -0.01 | 6/3/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.02 | 0.04 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:54 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | -0.02 | 0.01 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.01 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.01 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.07 | 0.02 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 21.00 | 0.10 | 0.75 | 0.43 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.68 | -0.10 | 0.02 | -0.01 | 4/16/2025 | 7/29/2025 2:58:54 PM EST |
| 22.00 | 0.20 | 0.95 | 0.58 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.68 | -0.13 | 0.03 | -0.01 | 4/16/2025 | 7/29/2025 2:58:54 PM EST |
| 23.00 | 0.30 | 1.05 | 0.68 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 7/29/2025 2:58:54 PM EST |
| 24.00 | 0.50 | 1.25 | 0.88 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.63 | -0.21 | 0.04 | -0.02 | 4/10/2025 | 7/29/2025 2:58:54 PM EST |
| 25.00 | 0.75 | 1.50 | 1.13 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.61 | -0.26 | 0.05 | -0.02 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 26.00 | 1.55 | 1.80 | 1.68 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.64 | -0.32 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 27.00 | 1.85 | 2.25 | 2.05 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.65 | -0.37 | 0.06 | -0.02 | 5/5/2025 | 7/29/2025 2:58:54 PM EST |
| 28.00 | 2.25 | 2.80 | 2.53 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.63 | -0.43 | 0.06 | -0.03 | 5/5/2025 | 7/29/2025 2:58:54 PM EST |
| 29.00 | 2.90 | 3.50 | 3.20 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.67 | -0.49 | 0.06 | -0.03 | 7/2/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 3.50 | 3.80 | 3.65 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.64 | -0.55 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 31.00 | 4.20 | 4.50 | 4.35 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.63 | -0.60 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 32.00 | 4.80 | 5.10 | 4.95 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.63 | -0.65 | 0.05 | -0.02 | 7/17/2025 | 7/29/2025 2:58:54 PM EST |
| 33.00 | 5.60 | 6.00 | 5.80 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.60 | -0.70 | 0.05 | -0.02 | 7/8/2025 | 7/29/2025 2:58:54 PM EST |
| 34.00 | 6.40 | 6.60 | 6.50 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.71 | -0.74 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 7.10 | 7.60 | 7.35 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.62 | -0.77 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 36.00 | 7.20 | 8.90 | 8.05 | % | 0.22 | 0 | 0 | 0.67 | -0.80 | 0.04 | -0.02 | 7/29/2025 2:58:54 PM EST | |||
| 37.00 | 8.80 | 9.60 | 9.20 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.80 | -0.83 | 0.04 | -0.02 | 6/23/2025 | 7/29/2025 2:58:54 PM EST |
| 38.00 | 9.10 | 11.80 | 10.45 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.85 | -0.86 | 0.03 | -0.01 | 5/12/2025 | 7/29/2025 2:58:54 PM EST |
| 39.00 | 10.60 | 11.70 | 11.15 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.15 | -0.88 | 0.03 | -0.01 | 6/9/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 11.60 | 12.30 | 11.95 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.93 | -0.90 | 0.03 | -0.01 | 5/23/2025 | 7/29/2025 2:58:54 PM EST |
| 41.00 | 12.60 | 13.90 | 13.25 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.91 | -0.92 | 0.02 | -0.01 | 5/15/2025 | 7/29/2025 2:58:54 PM EST |
| 42.00 | 13.60 | 15.30 | 14.45 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -0.93 | 0.02 | -0.01 | 7/11/2025 | 7/29/2025 2:58:54 PM EST |
| 43.00 | 14.60 | 15.10 | 14.85 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.98 | -0.94 | 0.02 | -0.01 | 5/15/2025 | 7/29/2025 2:58:54 PM EST |
| 44.00 | 15.10 | 17.80 | 16.45 | % | 0.37 | 0 | 0 | 1.45 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 16.10 | 18.80 | 17.45 | 9.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.49 | -0.96 | 0.01 | -0.01 | 6/3/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 21.20 | 23.10 | 22.15 | % | 0.44 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 55.00 | 26.10 | 28.70 | 27.40 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST |