Options Chain for PAYCOR HCM INC COM (PYCR) - $13.98 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 7.00 | 10.20 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 5.90 | 7.70 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 2.75 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.00 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 81 | 1.90 | 0.86 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 0.10 | 0.20 | 0.08 | -0.17 | -68.00% | 8 | 1,199 | 0.49 | 0.21 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.75 | 0.01 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.86 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 83 | 2.26 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.57 | -0.14 | 0.17 | -0.01 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 48 | 0.82 | -0.79 | 0.21 | -0.01 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 3.40 | 5.10 | % | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 5.80 | 7.10 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 7.90 | 9.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 10.80 | 11.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 15.90 | 17.60 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 20.80 | 21.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 25.70 | 27.40 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |