Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $6.48 as of 7/11/2025 8:46:52 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 | 5.10 | 6.30 | 5.70 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 2.00 | 4.20 | 5.40 | 4.80 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 3.00 | 3.20 | 4.40 | 3.80 | % | 1.27 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 2.20 | 3.40 | 2.80 | % | 0.70 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 1.10 | 2.15 | 1.63 | 1.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.14 | 0.99 | 0.04 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 6.00 | 0.30 | 1.15 | 0.73 | 0.89 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.63 | 0.76 | 0.41 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.85 | 0.27 | 0.43 | -0.02 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.04 | 0.11 | 0.00 | 6/16/2025 | 7/11/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 | 7/11/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.46 | -0.01 | 0.04 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | -0.24 | 0.41 | -0.02 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 7.00 | 0.30 | 0.70 | 0.50 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.00 | -0.73 | 0.43 | -0.02 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 0.90 | 2.00 | 1.45 | % | 0.18 | 0 | 0 | 2.68 | -0.96 | 0.11 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 9.00 | 1.90 | 3.40 | 2.65 | % | 0.29 | 0 | 0 | 4.48 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 11.00 | 3.70 | 4.90 | 4.30 | % | 0.39 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.00 | 4.70 | 5.90 | 5.30 | % | 0.44 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.00 | 5.70 | 7.00 | 6.35 | % | 0.49 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 6.70 | 8.00 | 7.35 | % | 0.53 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |