Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $34.84 as of 12/3/2025 8:41:10 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 | 18.00 | 22.00 | 20.00 | % | 1.33 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 20.00 | 13.00 | 16.90 | 14.95 | 19.82 | 0.00 | 0.00% | 0.75 | 0 | 10 | 3.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/3/2025 3:59:50 PM EST |
| 22.00 | 11.00 | 15.00 | 13.00 | % | 0.59 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 23.00 | 10.00 | 13.90 | 11.95 | % | 0.52 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 24.00 | 9.00 | 12.90 | 10.95 | % | 0.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 8.00 | 12.00 | 10.00 | 12.60 | 0.00 | 0.00% | 0.40 | 0 | 30 | 2.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:50 PM EST |
| 26.00 | 7.00 | 11.00 | 9.00 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 27.00 | 5.90 | 10.00 | 7.95 | % | 0.29 | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 28.00 | 5.00 | 9.00 | 7.00 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 78 | 1.90 | 0.98 | 0.02 | -0.01 | 11/4/2025 | 12/3/2025 3:59:50 PM EST |
| 29.00 | 4.10 | 8.10 | 6.10 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 145 | 1.78 | 0.96 | 0.03 | -0.01 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 3.10 | 7.10 | 5.10 | 6.22 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.61 | 0.93 | 0.04 | -0.02 | 11/5/2025 | 12/3/2025 3:59:50 PM EST |
| 31.00 | 3.20 | 6.20 | 4.70 | 6.83 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.49 | 0.85 | 0.06 | -0.03 | 11/10/2025 | 12/3/2025 3:59:50 PM EST |
| 32.00 | 1.65 | 4.90 | 3.28 | 4.24 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.21 | 0.82 | 0.08 | -0.03 | 11/4/2025 | 12/3/2025 3:59:50 PM EST |
| 33.00 | 0.80 | 4.00 | 2.40 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.08 | 0.73 | 0.10 | -0.04 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 34.00 | 0.50 | 3.00 | 1.75 | 1.85 | +0.03 | +1.65% | 0.05 | 10 | 48 | 0.91 | 0.63 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 0.15 | 1.50 | 0.83 | 1.15 | -0.01 | -0.87% | 0.02 | 40 | 94 | 0.29 | 0.51 | 0.12 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.19 | 0.40 | 0.11 | -0.04 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.25 | 0.30 | 0.10 | -0.04 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 38.00 | 0.10 | 1.10 | 0.60 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.53 | 0.24 | 0.08 | -0.04 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 39.00 | 0.10 | 1.00 | 0.55 | 0.21 | -0.12 | -36.37% | 0.01 | 50 | 253 | 0.59 | 0.18 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.17 | -0.02 | -10.53% | 0.01 | 1 | 214 | 0.50 | 0.15 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.08 | 0.04 | -0.02 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.05 | 0.03 | -0.01 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.04 | 0.02 | -0.01 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.29 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 12/3/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:50 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 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | -0.01 | 0.01 | 0.00 | 11/11/2025 | 12/3/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.15 | -0.02 | 0.02 | -0.01 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.04 | 0.03 | -0.01 | 11/11/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2,514 | 0.90 | -0.07 | 0.04 | -0.02 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 31.00 | 0.10 | 0.45 | 0.28 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | -0.15 | 0.06 | -0.03 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.75 | -0.18 | 0.08 | -0.03 | 10/31/2025 | 12/3/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.22 | -0.27 | 0.10 | -0.04 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 34.00 | 0.05 | 2.25 | 1.15 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.53 | -0.37 | 0.11 | -0.04 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 0.50 | 3.40 | 1.95 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.66 | -0.49 | 0.12 | -0.04 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 36.00 | 0.60 | 3.70 | 2.15 | 3.59 | 0.00 | 0.00% | 0.06 | 0 | 65 | 1.03 | -0.60 | 0.11 | -0.04 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 37.00 | 1.30 | 4.30 | 2.80 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.02 | -0.70 | 0.10 | -0.04 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 38.00 | 2.05 | 5.10 | 3.58 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.06 | -0.76 | 0.08 | -0.04 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 39.00 | 4.10 | 4.60 | 4.35 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.55 | -0.82 | 0.06 | -0.03 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 3.10 | 7.00 | 5.05 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.23 | -0.85 | 0.05 | -0.03 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 41.00 | 4.20 | 7.70 | 5.95 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.20 | -0.92 | 0.04 | -0.02 | 11/10/2025 | 12/3/2025 3:59:50 PM EST |
| 42.00 | 5.10 | 9.00 | 7.05 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.40 | -0.95 | 0.03 | -0.01 | 8/26/2025 | 12/3/2025 3:59:50 PM EST |
| 43.00 | 6.10 | 10.10 | 8.10 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.01 | 8/28/2025 | 12/3/2025 3:59:50 PM EST |
| 44.00 | 7.20 | 11.10 | 9.15 | % | 0.21 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 45.00 | 8.10 | 12.20 | 10.15 | % | 0.23 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 46.00 | 9.10 | 13.10 | 11.10 | % | 0.24 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 47.00 | 10.00 | 14.10 | 12.05 | % | 0.26 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 50.00 | 13.00 | 17.10 | 15.05 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 18.00 | 22.30 | 20.15 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |