Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $38.54 as of 8/22/2025 8:29:22 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 | 22.90 | 25.30 | 24.10 | 14.17 | 0.00 | 0.00% | 1.61 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 20.90 | 23.30 | 22.10 | % | 1.30 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 19.70 | 22.30 | 21.00 | 16.10 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 18.80 | 21.30 | 20.05 | % | 1.06 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 17.80 | 20.30 | 19.05 | 13.27 | 0.00 | 0.00% | 0.95 | 0 | 27 | 2.54 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 16.90 | 19.30 | 18.10 | 8.30 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 15.80 | 18.30 | 17.05 | % | 0.78 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 14.80 | 17.30 | 16.05 | 10.30 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 13.80 | 16.10 | 14.95 | 8.90 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 12.80 | 15.30 | 14.05 | 8.50 | 0.00 | 0.00% | 0.56 | 0 | 32 | 1.85 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 11.80 | 14.20 | 13.00 | % | 0.50 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 10.90 | 12.70 | 11.80 | 3.50 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 10.00 | 11.00 | 10.50 | 2.70 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 8.90 | 10.40 | 9.65 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.16 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 7.80 | 10.40 | 9.10 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.32 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 7.10 | 9.40 | 8.25 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.21 | 0.99 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 6.10 | 8.50 | 7.30 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.14 | 0.97 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 5.20 | 7.20 | 6.20 | 5.39 | +1.09 | +25.35% | 0.19 | 1 | 33 | 0.94 | 0.94 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 4.70 | 6.20 | 5.45 | 4.50 | +0.40 | +9.76% | 0.16 | 4 | 71 | 0.63 | 0.91 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 3.90 | 5.30 | 4.60 | 3.70 | +0.74 | +25.00% | 0.13 | 20 | 121 | 0.80 | 0.86 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 3.10 | 3.40 | 3.25 | 3.16 | +0.91 | +40.45% | 0.09 | 1 | 121 | 0.80 | 0.78 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 2.40 | 2.70 | 2.55 | 2.31 | +0.77 | +50.00% | 0.07 | 102 | 62 | 0.36 | 0.70 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 1.80 | 2.00 | 1.90 | 1.74 | +0.64 | +58.19% | 0.05 | 2 | 39 | 0.35 | 0.60 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 1.30 | 2.35 | 1.83 | 1.40 | +0.60 | +75.00% | 0.05 | 4 | 44 | 0.45 | 0.49 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.40 | +72.73% | 0.02 | 18 | 63 | 0.34 | 0.38 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 0.35 | 0.80 | 0.58 | 0.61 | +0.31 | +103.34% | 0.01 | 2 | 14 | 0.32 | 0.28 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.19 | 0.08 | -0.02 | 6/5/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.13 | 0.06 | -0.01 | 6/11/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.08 | 0.04 | -0.01 | 6/3/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.05 | 0.03 | -0.01 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:57 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 38 | 0.71 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.59 | -0.03 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.39 | -0.06 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.09 | 0.04 | -0.02 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | -0.14 | 0.06 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.62 | -51.67% | 0.02 | 16 | 5 | 0.38 | -0.22 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 0.80 | 0.95 | 0.88 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.38 | -0.30 | 0.09 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 1.15 | 1.45 | 1.30 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.40 | 0.11 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 1.65 | 2.00 | 1.83 | 1.91 | -0.97 | -33.69% | 0.05 | 2 | 3 | 0.39 | -0.51 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 2.20 | 2.40 | 2.30 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.42 | -0.62 | 0.11 | -0.03 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 2.60 | 3.40 | 3.00 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.46 | -0.72 | 0.10 | -0.02 | 5/15/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 3.10 | 4.20 | 3.65 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.81 | 0.08 | -0.02 | 7/11/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 4.40 | 5.60 | 5.00 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.87 | 0.06 | -0.01 | 5/15/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 4.80 | 6.30 | 5.55 | % | 0.13 | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 6.10 | 7.50 | 6.80 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 6.70 | 8.70 | 7.70 | % | 0.17 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 47.00 | 8.00 | 9.50 | 8.75 | % | 0.19 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 11.00 | 13.40 | 12.20 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 15.70 | 18.30 | 17.00 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |