Options Chain for PAYSAFE LIMITED SHS (PSFE) - $14.05 as of 9/12/2025 9:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 14.60 | 13.40 | % | 13.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 2.00 | 11.20 | 13.60 | 12.40 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 3.00 | 10.20 | 12.60 | 11.40 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 4.00 | 9.70 | 11.20 | 10.45 | % | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 5.00 | 8.70 | 10.20 | 9.45 | % | 1.89 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 6.00 | 7.70 | 9.20 | 8.45 | 6.00 | 0.00 | 0.00% | 1.41 | 0 | 1 | 7.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:49 PM EST |
| 7.00 | 6.70 | 8.20 | 7.45 | % | 1.06 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 8.00 | 5.90 | 6.50 | 6.20 | % | 0.78 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 9.00 | 4.80 | 5.50 | 5.15 | % | 0.57 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 10.00 | 3.80 | 4.50 | 4.15 | 4.02 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:49 PM EST |
| 11.00 | 2.80 | 4.50 | 3.65 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 12.00 | 1.90 | 2.50 | 2.20 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.58 | 0.99 | 0.03 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 13.00 | 0.35 | 1.20 | 0.78 | 1.40 | 0.00 | 0.00% | 0.06 | 23 | 102 | 1.82 | 0.90 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 1 | 148 | 0.44 | 0.56 | 0.44 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 96 | 0.48 | 0.18 | 0.29 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 25 | 640 | 0.78 | 0.02 | 0.07 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.01 | 0.00 | 8/19/2025 | 9/12/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 46 | 3.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 86 | 2.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.82 | -0.01 | 0.03 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.05 | -0.10 | 0.18 | -0.01 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.16 | -39.03% | 0.02 | 1 | 106 | 0.45 | -0.44 | 0.44 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 0.90 | 2.35 | 1.63 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.12 | -0.82 | 0.29 | -0.02 | 8/25/2025 | 9/12/2025 3:59:49 PM EST |
| 16.00 | 1.70 | 2.10 | 1.90 | % | 0.12 | 0 | 0 | 1.92 | -0.98 | 0.07 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 17.00 | 2.80 | 3.10 | 2.95 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 18.00 | 3.80 | 4.10 | 3.95 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 19.00 | 4.60 | 5.20 | 4.90 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 20.00 | 5.60 | 6.10 | 5.85 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 21.00 | 6.70 | 8.60 | 7.65 | % | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |