Options Chain for PAYSAFE LIMITED SHS (PSFE) - $12.02 as of 5/27/2025 3:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 6.00 | 6.30 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.00 | 5.40 | 5.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.00 | 4.50 | 5.10 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 9.00 | 3.50 | 4.00 | % | 0 | 0 | 0.93 | 0.96 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 2.65 | 3.90 | 10.45 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.90 | 0.07 | -0.01 | 2/11/2025 | 5/27/2025 1:59:06 PM EST |
| 11.00 | 1.95 | 2.10 | % | 0 | 0 | 0.56 | 0.79 | 0.11 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 1.30 | 1.45 | 1.45 | +0.30 | +26.09% | 8 | 31 | 0.60 | 0.65 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 0.80 | 0.95 | 0.89 | +0.19 | +27.15% | 21 | 240 | 0.54 | 0.50 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 0.45 | 0.60 | 0.55 | +0.20 | +57.15% | 16 | 210 | 0.54 | 0.35 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 6 | 88 | 0.52 | 0.23 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.14 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | -0.25 | -71.43% | 9 | 128 | 0.59 | 0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | -0.96 | -86.49% | 1 | 26 | 1.14 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | -0.75 | -88.24% | 1 | 2,226 | 1.06 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 240 | 1.31 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 139 | 1.39 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 145 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 401 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,076 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 144 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 520 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 302 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 54 | 2.06 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.04 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.06 | -0.10 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 11.00 | 0.15 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 35 | 0.54 | -0.21 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.35 | 0.15 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 1.10 | 1.45 | % | 0 | 0 | 0.58 | -0.50 | 0.16 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 14.00 | 1.80 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 110 | 0.55 | -0.65 | 0.15 | -0.01 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 2.60 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.77 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 3.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.86 | 0.09 | -0.01 | 5/15/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 4.40 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.92 | 0.06 | 0.00 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 5.40 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 268 | 0.72 | -0.95 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 6.20 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.97 | 0.02 | 0.00 | 3/10/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 7.10 | 7.60 | 4.95 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 8.10 | 8.60 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 9.20 | 9.60 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 10.20 | 10.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 11.10 | 11.60 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 12.20 | 12.70 | 5.77 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 13.20 | 13.60 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 14.20 | 14.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 28.00 | 15.20 | 15.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 29.00 | 16.20 | 16.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 17.20 | 17.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 18.20 | 18.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 19.20 | 19.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 33.00 | 20.20 | 20.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 21.20 | 21.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 22.20 | 22.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |