Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $31.95 as of 10/8/2025 8:38:51 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 | 15.40 | 19.10 | 17.25 | 18.85 | 0.00 | 0.00% | 1.15 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 13.10 | 16.90 | 15.00 | 12.30 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 12.10 | 15.90 | 14.00 | 13.02 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 11.40 | 14.90 | 13.15 | % | 0.69 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 11.30 | 13.80 | 12.55 | 10.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 10.40 | 11.90 | 11.15 | % | 0.53 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.00 | 9.40 | 10.90 | 10.15 | 9.65 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 8.40 | 9.90 | 9.15 | % | 0.40 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 24.00 | 7.30 | 9.20 | 8.25 | % | 0.34 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 6.40 | 8.20 | 7.30 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 5.60 | 7.20 | 6.40 | % | 0.25 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 4.40 | 5.90 | 5.15 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.45 | 0.98 | 0.01 | -0.01 | 4/7/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 3.40 | 5.20 | 4.30 | 9.24 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.46 | 0.95 | 0.04 | -0.01 | 8/19/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 2.70 | 4.90 | 3.80 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.73 | 0.89 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 2.05 | 2.65 | 2.35 | 2.32 | -0.63 | -21.36% | 0.08 | 42 | 46 | 0.57 | 0.80 | 0.11 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 1.35 | 1.65 | 1.50 | 1.59 | -0.57 | -26.39% | 0.05 | 12 | 20 | 0.50 | 0.66 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 0.80 | 1.05 | 0.93 | 0.87 | -0.63 | -42.00% | 0.03 | 3 | 46 | 0.49 | 0.50 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.33 | 0.16 | -0.05 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.41 | 0.20 | 0.13 | -0.04 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.49 | 0.12 | 0.09 | -0.03 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.60 | 0.06 | 0.05 | -0.02 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.87 | 0.02 | 0.03 | -0.01 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.88 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.47 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 3:59:55 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.02 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | -0.05 | 0.04 | -0.01 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.11 | 0.07 | -0.03 | 9/15/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.07 | +38.89% | 0.01 | 2 | 15 | 0.59 | -0.20 | 0.11 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.47 | -0.34 | 0.15 | -0.05 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 0.75 | 1.10 | 0.93 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.44 | -0.50 | 0.17 | -0.05 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 33.00 | 1.45 | 2.00 | 1.73 | 1.54 | -0.78 | -33.63% | 0.05 | 26 | 9 | 0.55 | -0.67 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 34.00 | 2.20 | 2.70 | 2.45 | 2.29 | +0.59 | +34.71% | 0.07 | 22 | 8 | 0.53 | -0.80 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 2.95 | 3.80 | 3.38 | 4.23 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.62 | -0.88 | 0.09 | -0.03 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 3.70 | 4.60 | 4.15 | 2.34 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.95 | -0.94 | 0.05 | -0.02 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 37.00 | 4.50 | 5.70 | 5.10 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.14 | -0.98 | 0.03 | -0.01 | 9/9/2025 | 10/8/2025 3:59:55 PM EST |
| 38.00 | 5.30 | 6.60 | 5.95 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.19 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 10/8/2025 3:59:55 PM EST |
| 39.00 | 6.30 | 7.80 | 7.05 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 7.60 | 8.70 | 8.15 | 2.78 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:55 PM EST |
| 41.00 | 8.50 | 9.60 | 9.05 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 42.00 | 9.60 | 10.70 | 10.15 | 13.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 3:59:55 PM EST |
| 43.00 | 10.60 | 11.70 | 11.15 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 3:59:55 PM EST |
| 44.00 | 11.60 | 12.70 | 12.15 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 45.00 | 12.50 | 13.60 | 13.05 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 46.00 | 13.60 | 14.60 | 14.10 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 47.00 | 14.50 | 15.60 | 15.05 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 48.00 | 15.70 | 16.40 | 16.05 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 49.00 | 16.70 | 17.50 | 17.10 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 17.50 | 18.70 | 18.10 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 55.00 | 22.50 | 23.40 | 22.95 | % | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |