Options Chain for PAYCOR HCM INC COM (PYCR) - $16.40 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 9.50 | 13.20 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 8.60 | 10.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 6.10 | 8.10 | 4.50 | 0.00 | 0.00% | 0 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 3.60 | 4.50 | 4.76 | 0.00 | 0.00% | 0 | 143 | 1.19 | 0.98 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 1.60 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 52 | 0.55 | 0.78 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.41 | 0.34 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.08 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 213 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.12 | -0.02 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.70 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.22 | 0.14 | -0.01 | 10/30/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 1.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.66 | 0.17 | -0.01 | 5/24/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 2.35 | 4.60 | 4.33 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.92 | 0.07 | -0.01 | 5/9/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 5.80 | 7.40 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 8.30 | 10.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 13.30 | 15.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |