Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $10.85 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.00 | 7.60 | 10.00 | % | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 6.60 | 9.00 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.00 | 5.60 | 8.10 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 4.60 | 7.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 6.00 | 4.50 | 6.10 | 2.48 | 0.00 | 0.00% | 0 | 30 | 3.48 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 3.30 | 5.10 | 2.20 | 0.00 | 0.00% | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 2.50 | 4.10 | 2.49 | 0.00 | 0.00% | 0 | 7 | 2.33 | 0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 1.85 | 2.10 | 1.84 | 0.00 | 0.00% | 0 | 4,357 | 0.57 | 0.93 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.80 | 1.35 | 1.25 | +0.30 | +31.58% | 2 | 2,304 | 0.60 | 0.76 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 0.40 | 0.50 | 0.43 | +0.03 | +7.50% | 25 | 124 | 0.42 | 0.48 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 15 | 34 | 0.71 | 0.23 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.08 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 0.05 | 0.20 | % | 0 | 0 | 0.62 | 0.02 | 0.04 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 11/20/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.43 | -0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6,016 | 0.66 | -0.07 | 0.10 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.05 | 0.75 | 0.25 | +0.10 | +66.67% | 11 | 2,548 | 0.37 | -0.24 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 0.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.52 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 0.55 | 1.70 | % | 0 | 0 | 0.78 | -0.77 | 0.22 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.90 | 2.45 | % | 0 | 0 | 0.76 | -0.92 | 0.11 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 2.05 | 4.30 | % | 0 | 0 | 1.72 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 3.10 | 5.30 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 4.00 | 6.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 5.00 | 7.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 6.00 | 8.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 7.00 | 9.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 8.00 | 10.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |