Options Chain for PAYSAFE LIMITED SHS (PSFE) - $7.42 as of 11/28/2025 4:08:06 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 | 5.20 | 8.20 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.00 | 4.20 | 6.70 | 5.45 | % | 2.73 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 3.00 | 3.90 | 5.20 | 4.55 | % | 1.52 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 3.00 | 4.10 | 3.55 | % | 0.89 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 2.00 | 3.20 | 2.60 | 6.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.81 | 1.00 | 0.03 | 0.00 | 8/4/2025 | 11/28/2025 12:59:51 PM EST |
| 6.00 | 1.30 | 2.15 | 1.73 | 1.25 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.24 | 0.86 | 0.14 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 7.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.14 | +15.22% | 0.15 | 50 | 88 | 0.68 | 0.67 | 0.19 | -0.01 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 8.00 | 0.45 | 0.75 | 0.60 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.70 | 0.46 | 0.21 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.90 | 0.29 | 0.17 | -0.01 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.89 | 0.17 | 0.12 | 0.00 | 11/26/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.92 | 0.09 | 0.08 | 0.00 | 11/14/2025 | 11/28/2025 12:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.69 | 0.05 | 0.05 | 0.00 | 11/20/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 100 | 385 | 0.98 | 0.03 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 407 | 1.95 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 376 | 2.06 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 696 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.34 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:51 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/28/2025 12:59:51 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 | 8.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.96 | 0.00 | 0.03 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.87 | -0.14 | 0.14 | 0.00 | 11/25/2025 | 11/28/2025 12:59:51 PM EST |
| 7.00 | 0.25 | 0.80 | 0.53 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | -0.33 | 0.19 | -0.01 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 8.00 | 0.75 | 1.35 | 1.05 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.71 | -0.54 | 0.21 | -0.01 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 9.00 | 1.15 | 2.10 | 1.63 | 0.26 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.03 | -0.71 | 0.17 | -0.01 | 9/4/2025 | 11/28/2025 12:59:51 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 78 | 1.34 | -0.83 | 0.12 | 0.00 | 11/18/2025 | 11/28/2025 12:59:51 PM EST |
| 11.00 | 3.00 | 4.20 | 3.60 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.53 | -0.91 | 0.08 | 0.00 | 11/14/2025 | 11/28/2025 12:59:51 PM EST |
| 12.00 | 4.00 | 5.20 | 4.60 | 1.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.69 | -0.95 | 0.05 | 0.00 | 10/7/2025 | 11/28/2025 12:59:51 PM EST |
| 13.00 | 5.00 | 6.20 | 5.60 | 1.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.83 | -0.97 | 0.03 | 0.00 | 10/10/2025 | 11/28/2025 12:59:51 PM EST |
| 14.00 | 5.60 | 7.30 | 6.45 | 7.53 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.06 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:51 PM EST |
| 15.00 | 5.80 | 8.30 | 7.05 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.17 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:51 PM EST |
| 16.00 | 7.60 | 9.30 | 8.45 | 2.88 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/28/2025 12:59:51 PM EST |
| 17.00 | 7.80 | 10.80 | 9.30 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 18.00 | 8.80 | 11.80 | 10.30 | 4.93 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/28/2025 12:59:51 PM EST |
| 19.00 | 9.80 | 12.80 | 11.30 | 6.70 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 11/28/2025 12:59:51 PM EST |
| 20.00 | 10.80 | 13.90 | 12.35 | % | 0.62 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 21.00 | 11.80 | 14.90 | 13.35 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 22.00 | 12.80 | 15.80 | 14.30 | % | 0.65 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:51 PM EST | |||
| 25.00 | 15.80 | 18.80 | 17.30 | 13.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 11/28/2025 12:59:51 PM EST |