Options Chain for PAYSAFE LIMITED SHS (PSFE) - $13.23 as of 7/29/2025 2:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 8.30 | 7.90 | % | 1.58 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 6.00 | 6.40 | 7.60 | 7.00 | % | 1.17 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 7.00 | 5.50 | 6.60 | 6.05 | % | 0.86 | 0 | 0 | 2.05 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 8.00 | 4.50 | 5.60 | 5.05 | % | 0.63 | 0 | 0 | 1.71 | 0.98 | 0.02 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 9.00 | 3.70 | 4.50 | 4.10 | % | 0.46 | 0 | 0 | 1.33 | 0.93 | 0.04 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 10.00 | 2.80 | 3.00 | 2.90 | % | 0.29 | 0 | 0 | 0.85 | 0.87 | 0.07 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 11.00 | 2.10 | 2.95 | 2.53 | % | 0.23 | 0 | 0 | 0.77 | 0.78 | 0.10 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 12.00 | 1.40 | 1.55 | 1.48 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.13 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 13.00 | 0.90 | 1.05 | 0.98 | % | 0.08 | 0 | 0 | 0.58 | 0.52 | 0.15 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 14.00 | 0.50 | 0.70 | 0.60 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.38 | 0.14 | -0.01 | 7/24/2025 | 7/29/2025 12:59:02 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | 0.27 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 12:59:02 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.55 | 0.19 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 12:59:02 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.66 | 0.13 | 0.07 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.05 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.22 | 0.04 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 12:59:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.03 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 12:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 7/29/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.60 | -0.02 | 0.02 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 9.00 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.04 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.67 | -0.13 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 12:59:02 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.47 | % | 0.04 | 10 | 0 | 0.63 | -0.22 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:59:02 PM EST | |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.65 | +0.12 | +22.65% | 0.07 | 1 | 42 | 0.59 | -0.34 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:59:02 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 0.77 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.48 | 0.15 | -0.01 | 7/22/2025 | 7/29/2025 12:59:02 PM EST |
| 14.00 | 1.85 | 2.00 | 1.93 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.62 | 0.14 | -0.01 | 7/17/2025 | 7/29/2025 12:59:02 PM EST |
| 15.00 | 2.60 | 2.85 | 2.73 | % | 0.18 | 0 | 0 | 0.66 | -0.73 | 0.12 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 16.00 | 3.30 | 3.70 | 3.50 | % | 0.22 | 0 | 0 | 0.73 | -0.81 | 0.09 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 17.00 | 4.20 | 4.70 | 4.45 | % | 0.26 | 0 | 0 | 0.77 | -0.87 | 0.07 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 18.00 | 5.20 | 5.60 | 5.40 | % | 0.30 | 0 | 0 | 0.77 | -0.91 | 0.05 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 19.00 | 6.00 | 6.60 | 6.30 | % | 0.33 | 0 | 0 | 0.95 | -0.96 | 0.03 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 20.00 | 7.10 | 7.60 | 7.35 | % | 0.37 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 21.00 | 8.20 | 8.60 | 8.40 | % | 0.40 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:59:02 PM EST |