Options Chain for PAYSAFE LIMITED SHS (PSFE) - $7.32 as of 3/12/2026 4:00:41 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 | 4.70 | 7.50 | 6.10 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 2.00 | 4.50 | 5.80 | 5.15 | % | 2.58 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 3.00 | 3.70 | 4.80 | 4.25 | % | 1.42 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 4.00 | 2.50 | 3.80 | 3.15 | 2.48 | 0.00 | 0.00% | 0.79 | 0 | 10 | 3.03 | 0.99 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 5.00 | 1.95 | 2.65 | 2.30 | 1.60 | 0.00 | 0.00% | 0.46 | 0 | 35 | 1.96 | 0.94 | 0.07 | 0.00 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 6.00 | 1.10 | 1.75 | 1.43 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 223 | 0.95 | 0.79 | 0.18 | -0.01 | 3/4/2026 | 3/12/2026 3:59:53 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 1.04 | 0.00 | 0.00% | 0.09 | 0 | 269 | 0.66 | 0.56 | 0.26 | -0.01 | 3/5/2026 | 3/12/2026 3:59:53 PM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.71 | 0.32 | 0.24 | -0.01 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.07 | 0.15 | 0.15 | -0.01 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.22 | 0.06 | 0.08 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 224 | 2.01 | 0.02 | 0.04 | 0.00 | 12/26/2025 | 3/12/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.19 | 0.01 | 0.02 | 0.00 | 1/15/2026 | 3/12/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.11 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 438 | 2.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.30 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/12/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/12/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/12/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 3.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.92 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.16 | -0.06 | 0.07 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 293 | 1.07 | -0.21 | 0.18 | -0.01 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 7.00 | 0.45 | 0.80 | 0.63 | 0.50 | +0.08 | +19.05% | 0.09 | 13 | 212 | 0.74 | -0.44 | 0.26 | -0.01 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 8.00 | 0.95 | 1.45 | 1.20 | 0.84 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.94 | -0.68 | 0.24 | -0.01 | 3/4/2026 | 3/12/2026 3:59:53 PM EST |
| 9.00 | 1.50 | 2.40 | 1.95 | 1.58 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.16 | -0.85 | 0.15 | -0.01 | 12/15/2025 | 3/12/2026 3:59:53 PM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.40 | -0.94 | 0.08 | 0.00 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 11.00 | 3.20 | 4.40 | 3.80 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.59 | -0.98 | 0.04 | 0.00 | 1/5/2026 | 3/12/2026 3:59:53 PM EST |
| 12.00 | 4.20 | 5.40 | 4.80 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.76 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/12/2026 3:59:53 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | 4.92 | 0.00 | 0.00% | 0.45 | 0 | 21 | 2.20 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 3/12/2026 3:59:53 PM EST |
| 14.00 | 6.10 | 7.60 | 6.85 | 1.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/12/2026 3:59:53 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 4.84 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/12/2026 3:59:53 PM EST |
| 16.00 | 8.10 | 9.60 | 8.85 | % | 0.55 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 17.00 | 8.50 | 11.30 | 9.90 | % | 0.58 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 18.00 | 9.50 | 12.40 | 10.95 | % | 0.61 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 19.00 | 10.40 | 13.40 | 11.90 | % | 0.63 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 20.00 | 11.40 | 14.40 | 12.90 | % | 0.65 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 21.00 | 12.40 | 15.40 | 13.90 | % | 0.66 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 22.00 | 13.40 | 16.40 | 14.90 | % | 0.68 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 25.00 | 16.40 | 19.40 | 17.90 | % | 0.72 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST |