Options Chain for PAYSAFE LIMITED SHS (PSFE) - $6.50 as of 4/2/2026 8:13:11 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 | 4.20 | 7.10 | 5.65 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 2.00 | 3.20 | 6.10 | 4.65 | % | 2.33 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 3.00 | 3.10 | 4.30 | 3.70 | % | 1.23 | 0 | 0 | 3.61 | 1.00 | 0.01 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 4.00 | 2.10 | 3.30 | 2.70 | % | 0.68 | 0 | 0 | 2.62 | 0.97 | 0.03 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 5.00 | 1.45 | 2.20 | 1.83 | % | 0.37 | 0 | 0 | 1.74 | 0.87 | 0.10 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 6.00 | 0.70 | 1.45 | 1.08 | % | 0.18 | 0 | 0 | 0.75 | 0.70 | 0.18 | -0.01 | 4/1/2026 3:59:29 PM EST | |||
| 7.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.75 | 0.49 | 0.23 | -0.01 | 3/27/2026 | 4/1/2026 3:59:29 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.28 | 0.20 | -0.01 | 4/1/2026 | 4/1/2026 3:59:29 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.14 | 0.14 | 0.00 | 3/30/2026 | 4/1/2026 3:59:29 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.75 | 0.07 | 0.08 | 0.00 | 3/31/2026 | 4/1/2026 3:59:29 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.03 | 0.04 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.01 | 0.02 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:29 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 | 1.50 | 0.75 | % | 0.75 | 0 | 0 | 9.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.51 | 0.00 | 0.01 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.55 | -0.03 | 0.03 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.91 | -0.13 | 0.10 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 6.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.77 | -0.30 | 0.18 | -0.01 | 3/31/2026 | 4/1/2026 3:59:29 PM EST |
| 7.00 | 0.60 | 1.15 | 0.88 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.51 | 0.23 | -0.01 | 3/27/2026 | 4/1/2026 3:59:29 PM EST |
| 8.00 | 1.20 | 1.95 | 1.58 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | -0.72 | 0.20 | -0.01 | 3/27/2026 | 4/1/2026 3:59:29 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.16 | -0.86 | 0.14 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 10.00 | 2.80 | 4.00 | 3.40 | % | 0.34 | 0 | 0 | 1.49 | -0.93 | 0.08 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 0 | 1.67 | -0.97 | 0.04 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 12.00 | 4.80 | 6.00 | 5.40 | % | 0.45 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 13.00 | 4.70 | 8.10 | 6.40 | % | 0.49 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:29 PM EST | |||
| 14.00 | 5.70 | 9.10 | 7.40 | % | 0.53 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:29 PM EST |