Options Chain for PAYSAFE LIMITED SHS (PSFE) - $13.79 as of 5/13/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.60 | 8.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 8.00 | 5.60 | 7.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 9.00 | 4.70 | 6.30 | % | 0 | 0 | 2.30 | 0.99 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 3.70 | 5.20 | % | 0 | 0 | 1.86 | 0.97 | 0.03 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 2.80 | 4.20 | % | 0 | 0 | 1.55 | 0.90 | 0.06 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 2.05 | 2.90 | 2.30 | % | 1 | 0 | 0.78 | 0.81 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 13.00 | 1.35 | 1.55 | 1.55 | % | 31 | 0 | 0.54 | 0.68 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 14.00 | 0.80 | 1.95 | 0.95 | % | 5 | 0 | 0.52 | 0.52 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.60 | 0.50 | -1.11 | -68.95% | 26 | 14 | 0.56 | 0.36 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.34 | -1.61 | -82.57% | 26 | 151 | 0.59 | 0.22 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 17.00 | 0.05 | 0.25 | 0.20 | -1.09 | -84.50% | 19 | 35 | 0.51 | 0.13 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 1.95 | 0.15 | -0.64 | -81.02% | 6 | 51 | 1.18 | 0.07 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 1.55 | 0.23 | -0.47 | -67.15% | 1 | 9 | 1.69 | 0.04 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | -0.47 | -90.39% | 2 | 7 | 1.12 | 0.02 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.85 | 0.22 | -0.06 | -21.43% | 15 | 16 | 2.08 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.85 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | -0.03 | 0.03 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.17 | % | 1 | 0 | 0.62 | -0.10 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 12.00 | 0.00 | 0.80 | % | 0 | 0 | 0.96 | -0.19 | 0.10 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 13.00 | 0.45 | 0.70 | 0.63 | +0.25 | +65.79% | 77 | 39 | 0.55 | -0.32 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 14.00 | 0.90 | 1.15 | 0.70 | +0.03 | +4.48% | 1 | 4 | 0.54 | -0.48 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 0.45 | 2.75 | 1.50 | % | 501 | 0 | 0.59 | -0.64 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 16.00 | 2.20 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.78 | 0.13 | -0.01 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 17.00 | 3.10 | 3.40 | 3.24 | +1.19 | +58.05% | 19 | 56 | 0.78 | -0.87 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 18.00 | 2.45 | 4.80 | 3.20 | +0.65 | +25.49% | 1 | 1 | 1.10 | -0.93 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 19.00 | 5.00 | 5.90 | % | 0 | 0 | 1.41 | -0.96 | 0.04 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 20.00 | 6.00 | 6.50 | % | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 21.00 | 6.90 | 8.20 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 22.00 | 7.90 | 9.30 | % | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 23.00 | 8.90 | 10.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |