Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $6.95 as of 8/29/2025 9:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.60 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 3.00 | 3.30 | 4.50 | 3.90 | % | 1.30 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 4.00 | 2.40 | 3.50 | 2.95 | % | 0.74 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 1.60 | 2.35 | 1.98 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.70 | 1.45 | 1.08 | 0.89 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.61 | 0.96 | 0.36 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.32 | +0.03 | +10.35% | 0.04 | 1 | 103 | 0.54 | 0.45 | 0.48 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.78 | 0.12 | 0.22 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.05 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.48 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 8/29/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,687 | 0.72 | -0.04 | 0.36 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 7.00 | 0.15 | 0.80 | 0.48 | 0.25 | 0.00 | 0.00% | 0.07 | 1 | 20 | 1.06 | -0.55 | 0.48 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 8.00 | 0.75 | 1.50 | 1.13 | % | 0.14 | 0 | 0 | 1.07 | -0.88 | 0.22 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 9.00 | 1.75 | 2.50 | 2.13 | % | 0.24 | 0 | 0 | 1.42 | -0.98 | 0.05 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 13.00 | 5.40 | 6.90 | 6.15 | % | 0.47 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |