Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $36.43 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 31.60 | 35.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 29.70 | 34.00 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 8.00 | 26.20 | 30.80 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 10.00 | 24.50 | 28.90 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 11.00 | 23.20 | 27.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:07 PM EST |
| 12.00 | 23.70 | 27.00 | 10.40 | 0.00 | 0.00% | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:07 PM EST |
| 13.00 | 22.60 | 26.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 14.00 | 21.70 | 25.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 15.00 | 20.70 | 23.50 | 8.85 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 19.70 | 22.40 | 10.20 | 0.00 | 0.00% | 0 | 11 | 2.94 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 18.80 | 22.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 18.00 | 17.80 | 21.00 | 5.70 | 0.00 | 0.00% | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 16.80 | 20.00 | 4.50 | 0.00 | 0.00% | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 15.10 | 19.00 | 15.87 | 0.00 | 0.00% | 0 | 181 | 2.53 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 14.90 | 17.40 | 6.75 | 0.00 | 0.00% | 0 | 66 | 1.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 13.80 | 16.70 | 8.27 | 0.00 | 0.00% | 0 | 27 | 1.47 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 12.70 | 16.00 | 4.30 | 0.00 | 0.00% | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 10.90 | 15.00 | 8.70 | 0.00 | 0.00% | 0 | 40 | 1.95 | 0.99 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 10.80 | 13.90 | 11.30 | 0.00 | 0.00% | 0 | 126 | 1.86 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 9.80 | 11.70 | 7.60 | 0.00 | 0.00% | 0 | 31 | 1.47 | 0.98 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 8.70 | 10.70 | 5.80 | 0.00 | 0.00% | 0 | 60 | 1.36 | 0.97 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 8.00 | 10.30 | 8.30 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.95 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 7.00 | 9.40 | 4.50 | 0.00 | 0.00% | 0 | 29 | 1.37 | 0.93 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 6.10 | 8.20 | 6.76 | 0.00 | 0.00% | 0 | 39 | 0.72 | 0.89 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 5.40 | 8.40 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.86 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 4.90 | 7.00 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.81 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 3.80 | 6.90 | 4.42 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.75 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 3.20 | 4.20 | 2.47 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.70 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 2.65 | 3.60 | 2.80 | -0.20 | -6.67% | 2 | 65 | 0.56 | 0.64 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 2.15 | 3.70 | 2.45 | +0.05 | +2.09% | 12 | 6 | 0.52 | 0.57 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.00 | 1.70 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.50 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 0.00 | 2.75 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.43 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 0.00 | 1.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.36 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 1.40 | 1.03 | -0.72 | -41.15% | 10 | 2 | 0.70 | 0.31 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 41.00 | 0.00 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.26 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.21 | 0.05 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 43.00 | 0.00 | 1.95 | % | 0 | 0 | 0.84 | 0.17 | 0.04 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.14 | 0.04 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.12 | 0.03 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 55.00 | 0.10 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 17 | 2.58 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 38 | 2.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.75 | 2.33 | 0.00 | 0.00% | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 37 | 1.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 1.00 | 2.48 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 18 | 1.31 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 67 | 1.21 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 35 | 1.11 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 0.00 | 1.05 | 3.00 | 0.00 | 0.00% | 0 | 38 | 1.06 | -0.03 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.99 | -0.05 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | -0.07 | 0.02 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | -0.11 | 0.03 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | -0.14 | 0.04 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 32.00 | 0.20 | 0.75 | 1.10 | +0.35 | +46.67% | 2 | 5 | 0.56 | -0.19 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 0.70 | 2.05 | 0.85 | -0.80 | -48.49% | 3 | 10 | 0.52 | -0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 0.00 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.30 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 1.25 | 2.75 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.36 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 1.70 | 2.75 | 2.05 | -0.23 | -10.09% | 3 | 4 | 0.53 | -0.43 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.00 | 2.20 | 3.30 | % | 0 | 0 | 0.60 | -0.50 | 0.07 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 38.00 | 2.70 | 5.40 | % | 0 | 0 | 0.59 | -0.57 | 0.07 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 39.00 | 3.30 | 4.70 | % | 0 | 0 | 0.60 | -0.64 | 0.07 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 4.00 | 5.30 | % | 0 | 0 | 0.58 | -0.69 | 0.06 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 41.00 | 4.80 | 6.20 | % | 0 | 0 | 0.60 | -0.74 | 0.05 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 42.00 | 5.60 | 8.00 | % | 0 | 0 | 1.09 | -0.79 | 0.05 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 43.00 | 6.40 | 9.00 | % | 0 | 0 | 0.86 | -0.83 | 0.04 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 44.00 | 7.50 | 9.80 | % | 0 | 0 | 1.11 | -0.86 | 0.04 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 45.00 | 8.60 | 9.60 | % | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 50.00 | 13.10 | 14.30 | % | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 55.00 | 18.10 | 20.70 | % | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST |