Options Chain for PAYCOR HCM INC COM (PYCR) - $17.62 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 11.50 | 14.70 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 10.20 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 7.70 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.50 | 5.20 | 7.20 | % | 0 | 0 | 2.66 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 2.65 | 4.30 | 2.25 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.89 | 0.07 | -0.02 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.85 | 2.05 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.60 | 0.14 | -0.03 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 48 | 0.47 | 0.26 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.08 | 0.05 | -0.01 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 3.00 | % | 0 | 0 | 2.93 | 0.02 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 3.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 2.54 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | -0.11 | 0.07 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 17.50 | 0.60 | 1.85 | 0.60 | -0.10 | -14.29% | 1 | 36 | 0.88 | -0.40 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 1.30 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.74 | 0.12 | -0.02 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 4.30 | 6.90 | % | 0 | 0 | 2.26 | -0.92 | 0.05 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 6.90 | 7.60 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 12.00 | 13.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 16.90 | 18.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |