Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $31.04 as of 7/4/2025 1:52:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.40 | 9.30 | 7.85 | % | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 5.50 | 8.10 | 6.80 | 6.83 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.90 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 26.00 | 4.40 | 7.30 | 5.85 | % | 0.22 | 0 | 0 | 1.81 | 0.98 | 0.02 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 3.40 | 6.30 | 4.85 | % | 0.18 | 0 | 0 | 1.63 | 0.95 | 0.04 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 28.00 | 2.50 | 4.70 | 3.60 | % | 0.13 | 0 | 0 | 1.16 | 0.88 | 0.07 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 29.00 | 1.90 | 4.70 | 3.30 | % | 0.11 | 0 | 0 | 1.42 | 0.81 | 0.10 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 1.60 | 2.00 | 1.80 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | 0.69 | 0.12 | -0.04 | 6/5/2025 | 7/3/2025 12:59:04 PM EST |
| 31.00 | 0.95 | 1.40 | 1.18 | 1.18 | % | 0.04 | 10 | 0 | 0.41 | 0.56 | 0.14 | -0.04 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.44 | 0.42 | 0.14 | -0.04 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | 0.29 | 0.12 | -0.03 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.18 | 0.10 | -0.02 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.42 | 0.11 | 0.07 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.06 | 0.04 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.27 | 0.03 | 0.02 | -0.01 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:04 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:59:04 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:04 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:59:04 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:59:04 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.45 | -0.02 | 0.02 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.50 | -0.05 | 0.04 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 28.00 | 0.15 | 0.30 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.50 | -0.12 | 0.07 | -0.03 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.94 | -0.19 | 0.10 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 0.50 | 0.90 | 0.70 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | -0.31 | 0.12 | -0.04 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 31.00 | 0.80 | 1.20 | 1.00 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.44 | 0.14 | -0.04 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 32.00 | 1.30 | 1.85 | 1.58 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.45 | -0.58 | 0.14 | -0.04 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 33.00 | 1.55 | 3.30 | 2.43 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.81 | -0.71 | 0.12 | -0.03 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 34.00 | 2.50 | 3.50 | 3.00 | 3.18 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.68 | -0.82 | 0.10 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 3.60 | 4.40 | 4.00 | 3.97 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.68 | -0.89 | 0.07 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 36.00 | 4.10 | 6.50 | 5.30 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.34 | -0.94 | 0.04 | -0.01 | 6/18/2025 | 7/3/2025 12:59:04 PM EST |
| 37.00 | 5.10 | 6.60 | 5.85 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.92 | -0.97 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 38.00 | 6.00 | 8.10 | 7.05 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 39.00 | 7.00 | 8.80 | 7.90 | 3.44 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 7/3/2025 12:59:04 PM EST |
| 40.00 | 8.00 | 9.70 | 8.85 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 41.00 | 9.00 | 10.70 | 9.85 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 42.00 | 10.10 | 12.30 | 11.20 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 43.00 | 11.10 | 13.00 | 12.05 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 44.00 | 12.10 | 14.10 | 13.10 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 45.00 | 13.00 | 15.60 | 14.30 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 46.00 | 14.10 | 16.70 | 15.40 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 50.00 | 18.00 | 20.80 | 19.40 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |