Options Chain for PAYSAFE LIMITED SHS (PSFE) - $8.07 as of 6/2/2026 10:00:26 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 | 5.60 | 8.00 | 6.80 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 2.00 | 4.60 | 7.00 | 5.80 | % | 2.90 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 3.00 | 4.50 | 5.60 | 5.05 | % | 1.68 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 4.00 | 3.50 | 4.60 | 4.05 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 5.00 | 2.50 | 4.20 | 3.35 | 2.85 | 0.00 | 0.00% | 0.67 | 0 | 553 | 3.01 | 0.98 | 0.02 | 0.00 | 5/28/2026 | 6/2/2026 10:57:48 AM EST |
| 6.00 | 1.65 | 2.55 | 2.10 | % | 0.35 | 0 | 8 | 1.47 | 0.92 | 0.09 | -0.01 | 6/2/2026 10:57:48 AM EST | |||
| 7.00 | 0.90 | 1.20 | 1.05 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 112 | 1.14 | 0.77 | 0.18 | -0.01 | 4/17/2026 | 6/2/2026 10:57:48 AM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 485 | 0.54 | 0.55 | 0.25 | -0.01 | 6/1/2026 | 6/2/2026 10:57:48 AM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.51 | 0.32 | 0.23 | -0.01 | 5/29/2026 | 6/2/2026 10:57:48 AM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 391 | 0.86 | 0.16 | 0.16 | -0.01 | 5/27/2026 | 6/2/2026 10:57:48 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.10 | 0.07 | 0.09 | 0.00 | 6/1/2026 | 6/2/2026 10:57:48 AM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 22 | 2.20 | 0.03 | 0.04 | 0.00 | 5/6/2026 | 6/2/2026 10:57:48 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.26 | 0.01 | 0.02 | 0.00 | 5/19/2026 | 6/2/2026 10:57:48 AM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.11 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 6/2/2026 10:57:48 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:57:48 AM 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.01 | -0.02 | 0.02 | 0.00 | 5/1/2026 | 6/2/2026 10:57:48 AM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.73 | -0.08 | 0.09 | -0.01 | 5/22/2026 | 6/2/2026 10:57:48 AM EST |
| 7.00 | 0.25 | 0.55 | 0.40 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.63 | -0.23 | 0.18 | -0.01 | 5/21/2026 | 6/2/2026 10:57:48 AM EST |
| 8.00 | 0.70 | 0.95 | 0.83 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.62 | -0.45 | 0.25 | -0.01 | 5/21/2026 | 6/2/2026 10:57:48 AM EST |
| 9.00 | 1.40 | 1.65 | 1.53 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.90 | -0.68 | 0.23 | -0.01 | 4/29/2026 | 6/2/2026 10:57:48 AM EST |
| 10.00 | 1.75 | 2.65 | 2.20 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.99 | -0.84 | 0.16 | -0.01 | 5/26/2026 | 6/2/2026 10:57:48 AM EST |
| 11.00 | 2.40 | 4.50 | 3.45 | 3.57 | 0.00 | 0.00% | 0.31 | 0 | 24 | 2.20 | -0.93 | 0.09 | 0.00 | 5/26/2026 | 6/2/2026 10:57:48 AM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | % | 0.33 | 0 | 0 | 1.49 | -0.97 | 0.04 | 0.00 | 6/2/2026 10:57:48 AM EST | |||
| 13.00 | 4.40 | 5.60 | 5.00 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.65 | -0.99 | 0.02 | 0.00 | 5/26/2026 | 6/2/2026 10:57:48 AM EST |
| 14.00 | 5.30 | 6.70 | 6.00 | 6.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 10:57:48 AM EST |
| 15.00 | 6.30 | 7.70 | 7.00 | 7.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:57:48 AM EST |