Options Chain for PAYSAFE LIMITED SHS (PSFE) - $14.16 as of 8/22/2025 8:32:08 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 | 11.20 | 14.00 | 12.60 | % | 12.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 10.10 | 13.00 | 11.55 | % | 5.78 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 9.60 | 12.00 | 10.80 | % | 3.60 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 8.60 | 11.00 | 9.80 | % | 2.45 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 8.90 | 9.60 | 9.25 | 9.10 | 0.00 | 0.00% | 1.85 | 0 | 25 | 2.37 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 7.90 | 8.60 | 8.25 | % | 1.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 6.80 | 7.60 | 7.20 | 4.91 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 5.80 | 6.70 | 6.25 | 3.90 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 4.90 | 5.80 | 5.35 | 3.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.38 | 0.99 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 3.90 | 4.70 | 4.30 | 2.15 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.07 | 0.97 | 0.03 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 3.00 | 3.60 | 3.30 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.80 | 0.90 | 0.06 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 2.40 | 2.55 | 2.48 | 1.94 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.52 | 0.83 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 1.10 | 1.80 | 1.45 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 130 | 0.34 | 0.71 | 0.13 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.47 | +78.34% | 0.07 | 1 | 122 | 0.44 | 0.56 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.04 | 4 | 49 | 0.42 | 0.40 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.25 | 1.40 | 0.83 | 0.35 | +0.08 | +29.63% | 0.05 | 1 | 112 | 0.41 | 0.26 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.42 | 0.16 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.53 | 0.09 | 0.07 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.96 | 0.05 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.72 | 0.02 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.12 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:00 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 | 8.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | -0.01 | 0.01 | 0.00 | 6/17/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.90 | -0.03 | 0.03 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.47 | -73.44% | 0.01 | 2 | 15 | 0.50 | -0.10 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.51 | -0.17 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.25 | -33.34% | 0.04 | 7 | 24 | 0.46 | -0.29 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.44 | -0.44 | 0.16 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.35 | 1.50 | 1.43 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 255 | 0.43 | -0.60 | 0.16 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 2.00 | 2.35 | 2.18 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.43 | -0.74 | 0.14 | -0.01 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 2.75 | 3.20 | 2.98 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.55 | -0.84 | 0.10 | -0.01 | 3/7/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 3.60 | 4.30 | 3.95 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.71 | -0.91 | 0.07 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 4.60 | 5.30 | 4.95 | 6.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.95 | 0.04 | 0.00 | 5/27/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 5.60 | 6.20 | 5.90 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 5/8/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 6.60 | 7.30 | 6.95 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 7.70 | 8.30 | 8.00 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 8.70 | 9.20 | 8.95 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 9.60 | 10.10 | 9.85 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 10.70 | 11.30 | 11.00 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 11.60 | 12.30 | 11.95 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 12.60 | 13.30 | 12.95 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 13.70 | 14.20 | 13.95 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 14.70 | 15.30 | 15.00 | % | 0.52 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 15.60 | 16.30 | 15.95 | % | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 20.70 | 21.30 | 21.00 | % | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |