Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $6.81 as of 5/27/2025 2:16:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 4.00 | 5.90 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 3.40 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 4.00 | 2.05 | 3.90 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 1.60 | 2.35 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 6.00 | 0.85 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1,642 | 0.66 | 0.81 | 0.26 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.35 | 0.40 | 0.40 | +0.10 | +33.34% | 188 | 826 | 0.69 | 0.47 | 0.36 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.19 | 0.24 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.05 | 0.10 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.01 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.95 | -0.19 | 0.26 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.35 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 58 | 0.63 | -0.53 | 0.36 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 0.60 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.81 | 0.24 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 9.00 | 1.65 | 2.40 | % | 0 | 0 | 1.16 | -0.95 | 0.10 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.00 | 2.60 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.03 | 0.00 | 4/29/2025 | 5/27/2025 1:58:58 PM EST |
| 11.00 | 3.40 | 5.00 | % | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 12.00 | 4.70 | 6.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 13.00 | 5.10 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |