Options Chain for PAYSAFE LIMITED SHS (PSFE) - $16.10 as of 3/28/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.90 | 8.40 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 5.90 | 7.60 | % | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 5.00 | 6.70 | % | 0 | 0 | 1.85 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 4.20 | 5.70 | % | 0 | 0 | 1.60 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 3.20 | 5.00 | % | 0 | 0 | 0.92 | 0.85 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 2.40 | 3.80 | % | 0 | 0 | 0.79 | 0.77 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 2.00 | 3.00 | % | 0 | 0 | 0.81 | 0.67 | 0.10 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.57 | 0.11 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.50 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.46 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.36 | 0.11 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 52 | 0.67 | 0.27 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.30 | 0.60 | 0.34 | % | 6 | 0 | 0.65 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 21.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.15 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.11 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.07 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.09 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.15 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | -0.23 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.33 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.15 | 1.50 | 1.00 | +0.20 | +25.00% | 1 | 7 | 0.61 | -0.43 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 1.50 | 2.05 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.54 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.10 | 2.75 | % | 0 | 0 | 0.53 | -0.64 | 0.11 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 2.90 | 3.50 | % | 0 | 0 | 0.51 | -0.73 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 4.00 | 4.30 | % | 0 | 0 | 0.59 | -0.80 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 4.70 | 5.20 | % | 0 | 0 | 0.76 | -0.85 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 5.60 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.89 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 6.80 | 7.20 | % | 0 | 0 | 0.68 | -0.93 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 7.60 | 8.20 | % | 0 | 0 | 0.92 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 8.60 | 9.20 | % | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST |