Quote for RPAY (REPAY HOLDINGS CORP)

Data as of Nov 10, 2026

Last

4.11

Change

-0.38

Open

4.09

Previous

4.49

High

4.17

Low

3.59

Bid

-

Ask

-

Volume

1,891,416

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

67.1%

Opt Volume

0

Open Int

1,140

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Mar 19 '27 2.50	2.76	1.19	29.29%	4	2.51
Dec 18 '26 2.50	1.77	0.20	4.91%	1	1.43
Nov 20 '26 5.00	0.15	0.15	3.69%	0	0.91
Mar 19 '27 5.00	0.50	0.50	12.29%	4	0.77

Straddles

Call	Put	Price	ITM
Dec 18 '26 2.50	Dec 18 '26 2.50	1.95	1.57
Dec 18 '26 5.00	Dec 18 '26 5.00	1.45	0.93
Mar 19 '27 5.00	Mar 19 '27 5.00	1.80	0.93
Nov 20 '26 5.00	Nov 20 '26 5.00	1.09	0.93

Bull Put Spreads

Short	Long	Credit	Width
Dec 18 '26 5.00	Dec 18 '26 2.50	1.07	2.50

Bear Call Spreads

Short	Long	Credit	Width
Mar 19 '27 2.50	Mar 19 '27 5.00	2.26	2.50
Dec 18 '26 2.50	Dec 18 '26 5.00	1.57	2.50

Bull Call Spreads

Short	Long	Debit	Width
Dec 18 '26 5.00	Dec 18 '26 2.50	-1.57	2.50
Mar 19 '27 5.00	Mar 19 '27 2.50	-2.26	2.50

Bear Put Spreads

Short	Long	Debit	Width
Dec 18 '26 2.50	Dec 18 '26 5.00	-1.07	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 5.00	Dec 18 '26 5.00	-0.05	1
Nov 20 '26 5.00	Mar 19 '27 5.00	-0.35	4
Dec 18 '26 5.00	Mar 19 '27 5.00	-0.30	3
Dec 18 '26 2.50	Mar 19 '27 2.50	-0.99	3

Calendar Put Spreads

Short	Long	Debit	Months
Dec 18 '26 5.00	Mar 19 '27 5.00	-0.05	3
Nov 20 '26 5.00	Mar 19 '27 5.00	-0.36	4
Nov 20 '26 5.00	Dec 18 '26 5.00	-0.31	1