Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $36.96 as of 5/8/2025 8:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 24.00 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 17.00 | 18.20 | 22.00 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 18.00 | 18.30 | 21.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 19.00 | 17.30 | 20.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 20.00 | 15.20 | 19.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 21.00 | 15.30 | 18.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 22.00 | 14.30 | 17.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 23.00 | 13.40 | 16.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 24.00 | 12.30 | 15.00 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 11.40 | 14.00 | 2.65 | 0.00 | 0.00% | 0 | 11 | 3.42 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:59 PM EST |
| 26.00 | 10.30 | 13.00 | 7.10 | 0.00 | 0.00% | 0 | 4 | 3.19 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:59 PM EST |
| 27.00 | 9.40 | 10.70 | 10.04 | +4.04 | +67.34% | 7 | 23 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 28.00 | 8.30 | 11.10 | 5.30 | 0.00 | 0.00% | 0 | 17 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:59 PM EST |
| 29.00 | 7.30 | 10.00 | 3.30 | 0.00 | 0.00% | 0 | 99 | 2.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:59 PM EST |
| 30.00 | 6.50 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 48 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 31.00 | 5.30 | 7.30 | 2.60 | 0.00 | 0.00% | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:59 PM EST |
| 32.00 | 4.40 | 6.00 | 3.30 | 0.00 | 0.00% | 0 | 12 | 1.51 | 0.98 | 0.02 | -0.01 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 33.00 | 3.60 | 6.00 | 2.65 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.95 | 0.05 | -0.02 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 34.00 | 2.75 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 77 | 0.86 | 0.89 | 0.08 | -0.03 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 35.00 | 2.00 | 2.70 | 2.16 | +0.65 | +43.05% | 2 | 85 | 0.44 | 0.79 | 0.11 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 36.00 | 1.40 | 2.30 | 1.47 | +0.47 | +47.00% | 2 | 42 | 0.48 | 0.67 | 0.14 | -0.06 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 37.00 | 0.90 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.52 | 0.16 | -0.06 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 38.00 | 0.45 | 0.75 | 0.55 | -1.04 | -65.41% | 6 | 8 | 0.42 | 0.36 | 0.15 | -0.05 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 39.00 | 0.20 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.22 | 0.12 | -0.04 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.12 | +0.02 | +20.00% | 1 | 39 | 0.41 | 0.11 | 0.08 | -0.03 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 41.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.05 | 0.04 | -0.01 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.03 | 0.02 | -0.01 | 5/8/2025 3:28:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 2.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 67 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | -0.30 | -85.72% | 1 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 68 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 28.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 117 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 79 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 31.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1,513 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 32.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 76 | 0.77 | -0.02 | 0.02 | -0.01 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 33.00 | 0.00 | 0.35 | 0.05 | -0.36 | -87.81% | 2 | 48 | 0.59 | -0.05 | 0.05 | -0.02 | 5/8/2025 | 5/8/2025 3:28:59 PM EST |
| 34.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.48 | -0.11 | 0.08 | -0.03 | 5/7/2025 | 5/8/2025 3:28:59 PM EST |
| 35.00 | 0.10 | 0.65 | 1.94 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.21 | 0.11 | -0.05 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 36.00 | 0.45 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.33 | 0.14 | -0.06 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 37.00 | 0.90 | 1.30 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.48 | 0.16 | -0.06 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 38.00 | 1.40 | 1.85 | % | 0 | 0 | 0.46 | -0.64 | 0.15 | -0.05 | 5/8/2025 3:28:59 PM EST | |||
| 39.00 | 1.85 | 3.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.78 | 0.12 | -0.04 | 5/5/2025 | 5/8/2025 3:28:59 PM EST |
| 40.00 | 2.50 | 4.00 | 5.96 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.08 | -0.03 | 5/6/2025 | 5/8/2025 3:28:59 PM EST |
| 41.00 | 3.50 | 5.60 | % | 0 | 0 | 0.81 | -0.95 | 0.04 | -0.01 | 5/8/2025 3:28:59 PM EST | |||
| 42.00 | 4.30 | 6.80 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 5/8/2025 3:28:59 PM EST | |||
| 43.00 | 5.30 | 6.70 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 44.00 | 6.30 | 8.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 45.00 | 7.30 | 9.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST | |||
| 46.00 | 8.60 | 10.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:59 PM EST |