Options Chain for PAYMENTUS HOLDINGS INC COM CL A (PAY) - $20.10 as of 4/26/2024 3:37:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.30 | 15.00 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 10.40 | 12.90 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 7.90 | 10.50 | % | 0 | 0 | 2.97 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 6.50 | 8.80 | % | 0 | 0 | 2.53 | 0.97 | 0.01 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 5.50 | 7.80 | % | 0 | 0 | 2.20 | 0.94 | 0.02 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 4.60 | 7.00 | % | 0 | 0 | 1.82 | 0.92 | 0.03 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 3.60 | 4.10 | 3.80 | +1.00 | +35.72% | 3 | 10 | 0.00 | 0.88 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 2.55 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 30 | 1.68 | 0.81 | 0.06 | -0.09 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.50 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.74 | 0.07 | -0.09 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 1.10 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.67 | 0.08 | -0.09 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.95 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.56 | 0.09 | -0.08 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.15 | 0.75 | 0.60 | +0.15 | +33.34% | 12 | 315 | 0.45 | 0.44 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.10 | 0.55 | 0.49 | +0.14 | +40.00% | 3 | 195 | 0.49 | 0.37 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.10 | 1.20 | % | 0 | 0 | 0.77 | 0.31 | 0.08 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 0.05 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.26 | 0.07 | -0.06 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.10 | 0.25 | % | 0 | 0 | 0.68 | 0.22 | 0.06 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 0.05 | 0.60 | % | 0 | 0 | 0.85 | 0.17 | 0.05 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.67 | 0.12 | 0.04 | -0.03 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.01 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | -0.03 | 0.01 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.05 | 1.15 | % | 0 | 0 | 1.88 | -0.06 | 0.02 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.15 | 0.55 | % | 0 | 0 | 1.20 | -0.08 | 0.03 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.20 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.80 | -0.12 | 0.04 | -0.08 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 17 | 1.09 | -0.19 | 0.06 | -0.09 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.26 | 0.07 | -0.09 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 1.65 | 1.80 | 1.86 | 0.00 | 0.00% | 0 | 7 | 1.14 | -0.33 | 0.08 | -0.09 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 2.50 | 3.00 | 2.65 | -0.93 | -25.98% | 4 | 14 | 1.38 | -0.44 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 3.70 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 5 | 1.61 | -0.56 | 0.09 | -0.08 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 4.40 | 4.80 | % | 0 | 0 | 1.31 | -0.63 | 0.08 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 5.30 | 6.10 | % | 0 | 0 | 1.49 | -0.69 | 0.08 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 6.20 | 7.00 | % | 0 | 0 | 1.98 | -0.74 | 0.07 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 6.90 | 8.00 | % | 0 | 0 | 1.99 | -0.78 | 0.06 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 7.90 | 9.40 | % | 0 | 0 | 2.18 | -0.83 | 0.05 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 8.70 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.42 | -0.88 | 0.04 | -0.03 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 13.50 | 15.30 | % | 0 | 0 | 3.06 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST |