Options Chain for PAYSAFE LIMITED SHS (PSFE) - $11.77 as of 8/12/2025 1:40:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.40 | 11.70 | 10.05 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 5.00 | 7.40 | 10.70 | 9.05 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 6.00 | 6.40 | 9.70 | 8.05 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 7.00 | 5.40 | 9.00 | 7.20 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 8.00 | 4.60 | 8.00 | 6.30 | 3.45 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 9.00 | 4.30 | 7.00 | 5.65 | % | 0.63 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 10.00 | 3.70 | 4.10 | 3.90 | 4.00 | +2.05 | +105.13% | 0.39 | 5 | 15 | 5.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 11.00 | 2.85 | 3.00 | 2.93 | 2.75 | +1.70 | +161.91% | 0.27 | 4 | 29 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 12.00 | 1.85 | 2.00 | 1.93 | 1.90 | +1.24 | +187.88% | 0.16 | 375 | 502 | 1.34 | 0.99 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 1.10 | +0.75 | +214.29% | 0.08 | 590 | 189 | 0.97 | 0.88 | 0.20 | -0.03 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.15 | +75.00% | 0.02 | 444 | 151 | 0.70 | 0.52 | 0.47 | -0.05 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 34 | 150 | 0.76 | 0.13 | 0.28 | -0.03 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 23 | 0.99 | 0.01 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 2.15 | +2.00 | +1,333.34% | 0.00 | 1 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.18 | -94.74% | 0.00 | 2,023 | 2,620 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.36 | -87.81% | 0.00 | 57 | 271 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.80 | -94.12% | 0.00 | 2,243 | 2,945 | 1.21 | -0.01 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.20 | -1.40 | -87.50% | 0.01 | 21 | 29 | 0.78 | -0.12 | 0.20 | -0.03 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.38 | -1.89 | -83.26% | 0.02 | 68 | 37 | 0.60 | -0.48 | 0.47 | -0.05 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 15.00 | 0.95 | 1.35 | 1.15 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.95 | -0.87 | 0.28 | -0.03 | 7/29/2025 | 8/12/2025 12:58:54 PM EST |
| 16.00 | 1.85 | 2.35 | 2.10 | % | 0.13 | 0 | 0 | 1.10 | -0.99 | 0.05 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 17.00 | 1.70 | 3.30 | 2.50 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 18.00 | 3.60 | 5.90 | 4.75 | % | 0.26 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 19.00 | 4.60 | 6.90 | 5.75 | % | 0.30 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 20.00 | 5.60 | 7.90 | 6.75 | % | 0.34 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST |