Options Chain for PAYSAFE LIMITED SHS (PSFE) - $8.23 as of 12/26/2025 10:00:18 AM 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 | 6.40 | 7.90 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 2.00 | 5.40 | 6.90 | 6.15 | % | 3.08 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 3.00 | 4.60 | 5.80 | 5.20 | % | 1.73 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | % | 1.05 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 2.60 | 3.80 | 3.20 | % | 0.64 | 0 | 0 | 1.96 | 0.99 | 0.02 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 6.00 | 1.95 | 2.65 | 2.30 | % | 0.38 | 0 | 0 | 1.30 | 0.92 | 0.08 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.00 | 1.10 | 1.80 | 1.45 | % | 0.21 | 0 | 0 | 0.67 | 0.77 | 0.17 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 8.00 | 0.40 | 0.85 | 0.63 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.48 | 0.55 | 0.25 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 9.00 | 0.05 | 0.60 | 0.33 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.31 | 0.23 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.15 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.07 | 0.08 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.02 | 0.04 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 | 8.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.95 | -0.01 | 0.02 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 1.00 | -0.08 | 0.08 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.23 | 0.17 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 8.00 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.50 | -0.45 | 0.25 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 9.00 | 0.80 | 1.65 | 1.23 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.84 | -0.69 | 0.23 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.81 | -0.85 | 0.15 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 11.00 | 2.30 | 3.50 | 2.90 | % | 0.26 | 0 | 0 | 1.12 | -0.93 | 0.08 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 12.00 | 3.30 | 4.50 | 3.90 | % | 0.33 | 0 | 0 | 1.27 | -0.98 | 0.04 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 13.00 | 4.30 | 5.40 | 4.85 | % | 0.37 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 14.00 | 5.10 | 6.60 | 5.85 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 6.10 | 7.60 | 6.85 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |