Options Chain for PAYONEER GLOBAL INC COM (PAYO) - $5.72 as of 10/17/2025 3:36:38 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 3.00 | 2.10 | 3.30 | 2.70 | % | 0.90 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 4.00 | 1.40 | 2.10 | 1.75 | 1.85 | -0.32 | -14.75% | 0.44 | 5 | 15 | 1.57 | 0.97 | 0.06 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 5.00 | 0.85 | 1.15 | 1.00 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 10,439 | 0.71 | 0.79 | 0.23 | -0.01 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.95 | 0.48 | 0.32 | -0.01 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.07 | +70.00% | 0.02 | 104 | 105 | 0.78 | 0.22 | 0.24 | -0.01 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.16 | 0.08 | 0.12 | 0.00 | 10/9/2025 | 10/17/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.20 | 0.03 | 0.05 | 0.00 | 8/11/2025 | 10/17/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.42 | 0.01 | 0.02 | 0.00 | 10/15/2025 | 10/17/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/17/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/17/2025 4:00:03 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 | 10/17/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.54 | -0.03 | 0.06 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.94 | -0.21 | 0.23 | -0.01 | 10/17/2025 4:00:03 PM EST | |||
| 6.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 2,551 | 0.65 | -0.52 | 0.32 | -0.01 | 10/15/2025 | 10/17/2025 4:00:03 PM EST |
| 7.00 | 0.85 | 1.75 | 1.30 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.34 | -0.78 | 0.24 | -0.01 | 10/10/2025 | 10/17/2025 4:00:03 PM EST |
| 8.00 | 1.80 | 2.70 | 2.25 | 1.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -0.92 | 0.12 | 0.00 | 7/21/2025 | 10/17/2025 4:00:03 PM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | 2.88 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.15 | -0.97 | 0.05 | 0.00 | 10/1/2025 | 10/17/2025 4:00:03 PM EST |
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 2.37 | -0.99 | 0.02 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 11.00 | 4.70 | 5.90 | 5.30 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 12.00 | 5.60 | 7.00 | 6.30 | % | 0.53 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 13.00 | 6.60 | 8.00 | 7.30 | % | 0.56 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 14.00 | 7.60 | 9.00 | 8.30 | % | 0.59 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST |