Options Chain for PAYSAFE LIMITED SHS (PSFE) - $11.85 as of 6/20/2025 9:21:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.70 | 8.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 6.70 | 8.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 5.60 | 6.90 | % | 0 | 0 | 2.36 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 2.95 | 5.70 | % | 0 | 0 | 1.55 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 2.00 | 4.90 | % | 0 | 0 | 1.44 | 0.93 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 1.20 | 3.90 | % | 0 | 0 | 1.16 | 0.87 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.85 | 3.40 | % | 0 | 0 | 1.23 | 0.79 | 0.09 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 1.55 | 1.75 | % | 0 | 0 | 0.64 | 0.68 | 0.13 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 0.05 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.54 | 0.15 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.40 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 2.05 | % | 0 | 0 | 1.05 | 0.28 | 0.12 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 0.15 | 0.35 | % | 0 | 0 | 0.58 | 0.20 | 0.10 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 0.10 | 0.45 | % | 0 | 0 | 0.70 | 0.14 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 0.05 | 0.30 | % | 0 | 0 | 0.67 | 0.09 | 0.06 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.05 | 0.45 | % | 0 | 0 | 0.90 | -0.07 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 0.15 | 0.30 | % | 0 | 0 | 0.70 | -0.13 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.30 | 0.50 | % | 0 | 0 | 0.65 | -0.21 | 0.09 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 0.65 | 0.80 | % | 0 | 0 | 0.63 | -0.32 | 0.13 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 1.00 | 1.25 | % | 0 | 0 | 0.58 | -0.46 | 0.15 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 1.60 | 1.90 | % | 0 | 0 | 0.58 | -0.60 | 0.14 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 2.05 | 2.60 | % | 0 | 0 | 0.47 | -0.72 | 0.12 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 1.75 | 3.40 | % | 0 | 0 | 0.74 | -0.80 | 0.10 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 2.70 | 4.50 | % | 0 | 0 | 0.70 | -0.86 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 3.00 | 6.30 | % | 0 | 0 | 0.87 | -0.91 | 0.06 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 6.00 | 6.50 | % | 0 | 0 | 0.87 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 7.00 | 7.60 | % | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 7.90 | 8.40 | % | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST |