Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $7.25 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.30 | 4.80 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 2.30 | 3.90 | % | 0 | 0 | 3.72 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 1.30 | 2.85 | % | 0 | 0 | 2.62 | 0.92 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 1.05 | 1.70 | % | 0 | 0 | 1.54 | 0.78 | 0.13 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.35 | 0.90 | 0.50 | -0.24 | -32.44% | 2 | 20 | 0.80 | 0.61 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 69 | 1.15 | 0.43 | 0.18 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 226 | 1.56 | 0.28 | 0.16 | -0.02 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 160 | 0.90 | 0.18 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.14 | 0.11 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 215 | 2.37 | 0.06 | 0.06 | -0.01 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.03 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 3.15 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | -0.08 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.22 | 0.13 | -0.02 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.78 | -0.39 | 0.18 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.55 | 1.80 | 0.95 | +0.40 | +72.73% | 10 | 136 | 1.98 | -0.57 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 1.35 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.26 | -0.72 | 0.16 | -0.02 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.65 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 1,604 | 1.33 | -0.82 | 0.12 | -0.01 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 3.20 | 4.70 | % | 0 | 0 | 2.89 | -0.89 | 0.08 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 4.20 | 5.70 | % | 0 | 0 | 3.14 | -0.94 | 0.06 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 5.10 | 6.00 | % | 0 | 0 | 2.09 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 6.10 | 7.00 | % | 0 | 0 | 2.25 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 7.10 | 8.00 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 8.10 | 9.70 | % | 0 | 0 | 3.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 9.10 | 10.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 10.10 | 11.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 10.80 | 12.50 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |